FAP.TO(FAP.TO)
FAP.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $2.67 | $2.67 | $2.66 | $2.67 | 5,718 |
| 7/23/2026 | $2.69 | $2.69 | $2.66 | $2.66 | 10,246 |
| 7/22/2026 | $2.70 | $2.70 | $2.68 | $2.69 | 37,400 |
| 7/21/2026 | $2.68 | $2.69 | $2.66 | $2.67 | 30,900 |
| 7/20/2026 | $2.66 | $2.68 | $2.65 | $2.67 | 12,501 |
| 7/17/2026 | $2.69 | $2.69 | $2.67 | $2.68 | 5,903 |
| 7/16/2026 | $2.69 | $2.69 | $2.66 | $2.66 | 12,125 |
| 7/15/2026 | $2.70 | $2.72 | $2.66 | $2.69 | 33,031 |
| 7/14/2026 | $2.69 | $2.70 | $2.68 | $2.68 | 5,700 |
| 7/13/2026 | $2.70 | $2.72 | $2.69 | $2.69 | 53,039 |
| 7/10/2026 | $2.70 | $2.72 | $2.70 | $2.70 | 4,500 |
| 7/9/2026 | $2.71 | $2.71 | $2.70 | $2.70 | 4,300 |
| 7/8/2026 | $2.71 | $2.71 | $2.70 | $2.70 | 3,700 |
| 7/7/2026 | $2.73 | $2.73 | $2.69 | $2.69 | 31,300 |
| 7/6/2026 | $2.70 | $2.71 | $2.69 | $2.69 | 17,329 |
| 7/3/2026 | $2.70 | $2.72 | $2.70 | $2.71 | 52,333 |
| 7/2/2026 | $2.72 | $2.72 | $2.70 | $2.72 | 6,500 |
| 6/30/2026 | $2.72 | $2.74 | $2.70 | $2.71 | 179,400 |
| 6/29/2026 | $2.72 | $2.74 | $2.71 | $2.73 | 131,900 |
| 6/26/2026 | $2.74 | $2.75 | $2.72 | $2.72 | 127,900 |
| 6/25/2026 | $2.75 | $2.75 | $2.73 | $2.73 | 70,703 |
| 6/24/2026 | $2.70 | $2.73 | $2.70 | $2.73 | 80,300 |
| 6/23/2026 | $2.70 | $2.73 | $2.70 | $2.71 | 43,500 |
| 6/22/2026 | $2.79 | $2.79 | $2.70 | $2.71 | 240,019 |
| 6/19/2026 | $2.70 | $2.73 | $2.70 | $2.71 | 42,000 |
| 6/18/2026 | $2.71 | $2.76 | $2.71 | $2.71 | 104,219 |
| 6/17/2026 | $2.69 | $2.71 | $2.69 | $2.70 | 87,720 |
| 6/16/2026 | $2.66 | $2.70 | $2.66 | $2.69 | 91,400 |
| 6/15/2026 | $2.67 | $2.67 | $2.66 | $2.66 | 4,800 |
| 6/12/2026 | $2.67 | $2.68 | $2.65 | $2.66 | 28,508 |
| 6/11/2026 | $2.68 | $2.68 | $2.66 | $2.66 | 29,100 |
| 6/10/2026 | $2.63 | $2.66 | $2.63 | $2.65 | 10,209 |
| 6/9/2026 | $2.65 | $2.65 | $2.64 | $2.64 | 600 |
| 6/8/2026 | $2.65 | $2.65 | $2.64 | $2.65 | 105,500 |
| 6/5/2026 | $2.67 | $2.67 | $2.65 | $2.65 | 34,327 |
| 6/4/2026 | $2.66 | $2.67 | $2.66 | $2.67 | 901 |
| 6/3/2026 | $2.65 | $2.68 | $2.64 | $2.65 | 8,000 |
| 6/2/2026 | $2.65 | $2.66 | $2.64 | $2.64 | 6,900 |
| 6/1/2026 | $2.61 | $2.67 | $2.61 | $2.64 | 43,800 |
| 5/29/2026 | $2.63 | $2.65 | $2.62 | $2.62 | 65,429 |
| 5/28/2026 | $2.66 | $2.66 | $2.62 | $2.62 | 65,600 |
| 5/27/2026 | $2.65 | $2.66 | $2.65 | $2.65 | 22,129 |
| 5/26/2026 | $2.64 | $2.65 | $2.63 | $2.65 | 27,326 |
| 5/25/2026 | $2.65 | $2.66 | $2.65 | $2.66 | 103,900 |
| 5/22/2026 | $2.63 | $2.64 | $2.63 | $2.63 | 27,433 |
| 5/21/2026 | $2.64 | $2.64 | $2.63 | $2.63 | 7,500 |
| 5/20/2026 | $2.64 | $2.66 | $2.63 | $2.65 | 63,805 |
| 5/19/2026 | $2.65 | $2.65 | $2.64 | $2.64 | 20,523 |
| 5/15/2026 | $2.67 | $2.68 | $2.65 | $2.65 | 12,622 |
| 5/14/2026 | $2.65 | $2.67 | $2.65 | $2.65 | 14,600 |
| 5/13/2026 | $2.66 | $2.66 | $2.65 | $2.65 | 30,200 |
| 5/12/2026 | $2.67 | $2.67 | $2.65 | $2.66 | 29,200 |
| 5/11/2026 | $2.65 | $2.68 | $2.65 | $2.66 | 34,441 |
| 5/8/2026 | $2.64 | $2.67 | $2.64 | $2.65 | 6,112 |
| 5/7/2026 | $2.64 | $2.66 | $2.64 | $2.64 | 27,700 |
| 5/6/2026 | $2.66 | $2.66 | $2.65 | $2.65 | 700 |
| 5/5/2026 | $2.63 | $2.66 | $2.63 | $2.64 | 11,300 |
| 5/4/2026 | $2.65 | $2.66 | $2.63 | $2.63 | 13,642 |
| 5/1/2026 | $2.66 | $2.66 | $2.64 | $2.66 | 16,514 |
| 4/30/2026 | $2.67 | $2.67 | $2.66 | $2.66 | 26,500 |
| 4/29/2026 | $2.67 | $2.67 | $2.65 | $2.65 | 44,700 |
| 4/28/2026 | $2.66 | $2.66 | $2.66 | $2.66 | 1,436 |
| 4/27/2026 | $2.68 | $2.68 | $2.66 | $2.66 | 14,600 |