FAPR(FAPR)
FAPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $47.82 | $47.87 | $47.81 | $47.83 | 18,222 |
| 8/13/2026 | $47.80 | $47.88 | $47.77 | $47.79 | 34,200 |
| 8/12/2026 | $47.68 | $47.74 | $47.66 | $47.71 | 9,823 |
| 8/11/2026 | $47.67 | $47.75 | $47.61 | $47.64 | 20,600 |
| 8/10/2026 | $47.76 | $47.78 | $47.66 | $47.71 | 9,200 |
| 8/7/2026 | $47.59 | $47.71 | $47.59 | $47.69 | 6,900 |
| 8/6/2026 | $47.61 | $47.64 | $47.53 | $47.56 | 38,743 |
| 8/5/2026 | $47.70 | $47.70 | $47.63 | $47.63 | 16,100 |
| 8/4/2026 | $47.46 | $47.67 | $47.35 | $47.61 | 12,405 |
| 8/3/2026 | $47.21 | $47.28 | $47.21 | $47.25 | 12,213 |
| 7/31/2026 | $46.66 | $46.98 | $46.65 | $46.96 | 21,429 |
| 7/30/2026 | $46.48 | $46.73 | $46.46 | $46.73 | 14,449 |
| 7/29/2026 | $46.72 | $46.72 | $46.21 | $46.21 | 15,300 |
| 7/28/2026 | $46.53 | $46.77 | $46.51 | $46.70 | 12,100 |
| 7/27/2026 | $46.78 | $46.78 | $46.49 | $46.60 | 12,427 |
| 7/24/2026 | $46.48 | $46.74 | $46.48 | $46.55 | 15,100 |
| 7/23/2026 | $46.49 | $46.60 | $46.44 | $46.51 | 28,700 |
| 7/22/2026 | $46.89 | $46.94 | $46.82 | $46.87 | 12,006 |
| 7/21/2026 | $46.79 | $46.91 | $46.79 | $46.88 | 9,400 |
| 7/20/2026 | $46.87 | $46.87 | $46.65 | $46.66 | 13,136 |
| 7/17/2026 | $46.60 | $46.82 | $46.60 | $46.71 | 19,109 |
| 7/16/2026 | $46.92 | $47.05 | $46.89 | $46.93 | 12,516 |
| 7/15/2026 | $47.09 | $47.09 | $46.91 | $47.05 | 11,541 |
| 7/14/2026 | $46.85 | $46.99 | $46.85 | $46.95 | 9,500 |
| 7/13/2026 | $46.95 | $46.98 | $46.80 | $46.84 | 7,402 |
| 7/10/2026 | $47.00 | $47.04 | $46.92 | $47.04 | 9,000 |
| 7/9/2026 | $46.77 | $46.95 | $46.77 | $46.91 | 31,700 |
| 7/8/2026 | $46.58 | $46.73 | $46.53 | $46.71 | 18,914 |
| 7/7/2026 | $46.88 | $46.88 | $46.67 | $46.76 | 12,512 |
| 7/6/2026 | $46.78 | $46.92 | $46.76 | $46.90 | 15,800 |
| 7/2/2026 | $46.82 | $46.84 | $46.54 | $46.67 | 14,400 |
| 7/1/2026 | $46.68 | $46.79 | $46.62 | $46.68 | 31,100 |
| 6/30/2026 | $46.45 | $46.75 | $46.45 | $46.74 | 20,435 |
| 6/29/2026 | $46.36 | $46.55 | $46.28 | $46.49 | 26,532 |
| 6/26/2026 | $46.01 | $46.38 | $46.01 | $46.20 | 53,000 |
| 6/25/2026 | $46.40 | $46.40 | $46.20 | $46.26 | 14,744 |
| 6/24/2026 | $46.37 | $46.49 | $46.17 | $46.27 | 1.02M |
| 6/23/2026 | $46.18 | $46.69 | $46.18 | $46.30 | 799,700 |
| 6/22/2026 | $46.84 | $46.84 | $46.54 | $46.58 | 11,100 |
| 6/18/2026 | $46.57 | $46.71 | $46.57 | $46.67 | 13,200 |
| 6/17/2026 | $46.72 | $46.72 | $46.39 | $46.39 | 21,000 |
| 6/16/2026 | $46.88 | $46.88 | $46.68 | $46.73 | 9,830 |
| 6/15/2026 | $46.80 | $46.82 | $46.71 | $46.80 | 8,407 |
| 6/12/2026 | $46.22 | $46.41 | $46.20 | $46.36 | 9,345 |
| 6/11/2026 | $45.88 | $46.27 | $45.80 | $46.26 | 21,700 |
| 6/10/2026 | $46.01 | $46.22 | $45.79 | $45.80 | 275,042 |
| 6/9/2026 | $46.34 | $46.35 | $45.78 | $46.25 | 102,400 |
| 6/8/2026 | $46.36 | $46.44 | $46.31 | $46.32 | 5,700 |
| 6/5/2026 | $46.60 | $46.66 | $46.17 | $46.25 | 12,500 |
| 6/4/2026 | $46.70 | $46.90 | $46.67 | $46.82 | 7,700 |
| 6/3/2026 | $46.85 | $46.85 | $46.69 | $46.72 | 11,700 |
| 6/2/2026 | $46.79 | $46.89 | $46.79 | $46.82 | 14,838 |
| 6/1/2026 | $46.84 | $46.91 | $46.75 | $46.84 | 15,300 |
| 5/29/2026 | $46.81 | $46.88 | $46.72 | $46.80 | 11,433 |
| 5/28/2026 | $46.55 | $46.74 | $46.55 | $46.72 | 10,300 |
| 5/27/2026 | $46.72 | $46.72 | $46.51 | $46.59 | 10,900 |
| 5/26/2026 | $46.73 | $46.73 | $46.46 | $46.58 | 16,900 |
| 5/22/2026 | $46.44 | $46.53 | $46.39 | $46.45 | 8,400 |
| 5/21/2026 | $46.18 | $46.39 | $46.11 | $46.33 | 9,200 |
| 5/20/2026 | $46.15 | $46.33 | $46.03 | $46.30 | 105,140 |
| 5/19/2026 | $46.05 | $46.18 | $45.97 | $46.00 | 49,031 |