FAPR(FAPR)
FAPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/1/2026 | $46.68 | $46.69 | $46.55 | $46.69 | 229 |
| 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 |
| 5/18/2026 | $46.24 | $46.26 | $46.04 | $46.16 | 42,900 |
| 5/15/2026 | $46.20 | $46.30 | $46.12 | $46.12 | 45,800 |
| 5/14/2026 | $46.30 | $46.47 | $46.26 | $46.41 | 42,331 |
| 5/13/2026 | $46.17 | $46.29 | $46.06 | $46.25 | 21,702 |
| 5/12/2026 | $46.11 | $46.16 | $45.92 | $46.16 | 43,800 |
| 5/11/2026 | $46.16 | $46.22 | $46.14 | $46.17 | 20,949 |
| 5/8/2026 | $46.13 | $46.17 | $46.09 | $46.17 | 30,100 |
| 5/7/2026 | $46.12 | $46.16 | $45.90 | $46.00 | 33,300 |
| 5/6/2026 | $45.92 | $46.07 | $45.90 | $46.06 | 87,934 |
| 5/5/2026 | $45.65 | $45.80 | $45.65 | $45.73 | 73,100 |
| 5/4/2026 | $45.60 | $45.76 | $45.45 | $45.55 | 64,800 |
| 5/1/2026 | $45.83 | $45.83 | $45.62 | $45.67 | 73,837 |
| 4/30/2026 | $45.45 | $45.64 | $45.21 | $45.60 | 60,000 |
| 4/29/2026 | $45.30 | $45.33 | $45.19 | $45.29 | 185,633 |
| 4/28/2026 | $45.33 | $45.33 | $45.17 | $45.32 | 72,843 |
| 4/27/2026 | $45.36 | $45.44 | $45.32 | $45.43 | 64,400 |
| 4/24/2026 | $45.30 | $45.42 | $45.21 | $45.42 | 96,228 |
| 4/23/2026 | $45.22 | $45.32 | $44.95 | $45.21 | 78,000 |
| 4/22/2026 | $45.19 | $45.29 | $45.19 | $45.27 | 407,448 |
| 4/21/2026 | $45.29 | $45.29 | $44.94 | $45.02 | 151,206 |
| 4/20/2026 | $45.22 | $45.25 | $45.09 | $45.15 | 372,240 |
| 4/17/2026 | $45.29 | $45.36 | $45.23 | $45.31 | 285,500 |
| 4/16/2026 | $45.28 | $45.31 | $45.21 | $45.30 | 68,900 |
| 4/15/2026 | $45.28 | $45.28 | $45.21 | $45.25 | 38,117 |
| 4/14/2026 | $45.31 | $45.31 | $45.19 | $45.25 | 23,214 |
| 4/13/2026 | $45.15 | $45.30 | $45.15 | $45.25 | 25,409 |
| 4/10/2026 | $45.25 | $45.32 | $45.18 | $45.26 | 46,400 |
| 4/9/2026 | $45.26 | $45.29 | $45.18 | $45.24 | 20,300 |
| 4/8/2026 | $45.20 | $45.27 | $45.14 | $45.21 | 10,000 |
| 4/7/2026 | $44.99 | $45.12 | $44.99 | $45.04 | 11,600 |
| 4/6/2026 | $45.08 | $45.17 | $45.05 | $45.11 | 20,805 |
| 4/2/2026 | $44.88 | $45.05 | $44.88 | $45.05 | 34,498 |