Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FPAFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 2.28 | 0.02 | 1.06% | 2.28 | 2.30 | 2.27 | 19,654 |
| Apr 26 2024 | 2.256 | 0.02 | 0.71% | 2.245 | 2.2675 | 2.22 | 34,671 |
| Apr 25 2024 | 2.24 | -0.03 | -1.32% | 2.25 | 2.25 | 2.22 | 11,566 |
| Apr 24 2024 | 2.27 | -0.01 | -0.22% | 2.25 | 2.28 | 2.25 | 53,906 |
| Apr 23 2024 | 2.275 | 0.00 | 0.22% | 2.28 | 2.28 | 2.245 | 27,750 |
| Apr 22 2024 | 2.27 | 0.01 | 0.44% | 2.20 | 2.28 | 2.20 | 27,196 |
| Apr 19 2024 | 2.26 | 0.02 | 0.89% | 2.21 | 2.43 | 2.21 | 6,459 |
| Apr 18 2024 | 2.24 | 0.00 | -0.18% | 2.2855 | 2.2855 | 2.24 | 45,995 |
| Apr 17 2024 | 2.2441 | -0.03 | -1.14% | 2.237 | 2.245 | 2.22 | 9,287 |
| Apr 16 2024 | 2.27 | -0.09 | -3.81% | 2.19 | 2.30 | 2.19 | 23,811 |
| Apr 15 2024 | 2.36 | -0.03 | -1.05% | 2.39 | 2.39 | 2.36 | 25,458 |
| Apr 12 2024 | 2.385 | -0.02 | -0.92% | 2.41 | 2.41 | 2.38 | 12,306 |
| Apr 11 2024 | 2.4071 | 0.03 | 1.35% | 2.3409 | 2.43 | 2.3401 | 7,286 |
| Apr 10 2024 | 2.375 | -0.02 | -0.63% | 2.31 | 2.38 | 2.31 | 29,923 |
| Apr 09 2024 | 2.39 | -0.02 | -0.62% | 2.3801 | 2.43 | 2.3801 | 14,917 |
| Apr 08 2024 | 2.405 | -0.06 | -2.47% | 2.45 | 2.47 | 2.40 | 17,587 |
| Apr 05 2024 | 2.466 | 0.02 | 0.65% | 2.4501 | 2.50 | 2.45 | 8,101 |
| Apr 04 2024 | 2.45 | -0.03 | -1.29% | 2.40 | 2.50 | 2.40 | 15,548 |
| Apr 03 2024 | 2.482 | 0.02 | 0.88% | 2.42 | 2.50 | 2.42 | 332,318 |
| Apr 02 2024 | 2.4603 | 0.00 | 0.01% | 2.41 | 2.4895 | 2.41 | 18,210 |
| Apr 01 2024 | 2.46 | 0.02 | 0.61% | 2.415 | 2.46 | 2.415 | 35,507 |
| Mar 28 2024 | 2.445 | 0.05 | 2.30% | 2.40 | 2.45 | 2.40 | 46,690 |
| Mar 27 2024 | 2.39 | 0.13 | 5.75% | 2.31 | 2.41 | 2.31 | 46,246 |
| Mar 26 2024 | 2.26 | -0.09 | -3.83% | 2.45 | 2.45 | 2.26 | 59,889 |
| Mar 25 2024 | 2.35 | -0.06 | -2.47% | 2.47 | 2.47 | 2.33 | 8,758 |
| Mar 22 2024 | 2.4096 | 0.02 | 0.82% | 2.3992 | 2.41 | 2.365 | 33,200 |
| Mar 21 2024 | 2.39 | 0.09 | 3.91% | 2.30 | 2.39 | 2.30 | 29,319 |
| Mar 20 2024 | 2.30 | 0.02 | 0.88% | 2.24 | 2.31 | 2.24 | 13,555 |
| Mar 19 2024 | 2.28 | -0.02 | -0.87% | 2.36 | 2.36 | 2.275 | 21,325 |
| Mar 18 2024 | 2.30 | -0.02 | -0.85% | 2.21 | 2.30 | 2.21 | 9,316 |
| Mar 15 2024 | 2.3197 | 0.00 | 0.20% | 2.22 | 2.32 | 2.22 | 16,911 |
| Mar 14 2024 | 2.315 | 0.02 | 1.09% | 2.30 | 2.33 | 2.2401 | 38,998 |
| Mar 13 2024 | 2.29 | 0.03 | 1.22% | 2.21 | 2.29 | 2.21 | 31,782 |
| Mar 12 2024 | 2.2625 | -0.01 | -0.33% | 2.29 | 2.29 | 2.23 | 12,772 |
| Mar 11 2024 | 2.27 | 0.02 | 1.11% | 2.17 | 2.35 | 2.17 | 25,120 |
| Mar 08 2024 | 2.245 | -0.10 | -4.06% | 2.17 | 2.26 | 2.17 | 20,621 |
| Mar 07 2024 | 2.34 | 0.25 | 11.96% | 2.29 | 2.34 | 2.21 | 145,935 |
| Mar 06 2024 | 2.09 | 0.03 | 1.46% | 1.98 | 2.09 | 1.98 | 23,842 |
| Mar 05 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.00 | 33,543 |
| Mar 04 2024 | 2.06 | 0.05 | 2.49% | 2.05 | 2.06 | 2.01 | 39,083 |
| Mar 01 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.0397 | 2.01 | 13,007 |
| Feb 29 2024 | 2.01 | -0.03 | -1.47% | 1.91 | 2.01 | 1.91 | 21,327 |
| Feb 28 2024 | 2.04 | 0.02 | 0.74% | 2.00 | 2.04 | 1.95 | 16,520 |
| Feb 27 2024 | 2.025 | 0.02 | 0.75% | 2.04 | 2.04 | 2.00 | 12,963 |
| Feb 26 2024 | 2.01 | -0.02 | -0.99% | 2.03 | 2.04 | 1.99 | 30,915 |
| Feb 23 2024 | 2.03 | -0.01 | -0.49% | 2.005 | 2.04 | 1.97 | 16,931 |
| Feb 22 2024 | 2.04 | 0.02 | 0.99% | 2.20 | 2.20 | 1.95 | 13,443 |
| Feb 21 2024 | 2.02 | 0.00 | 0.00% | 2.15 | 2.15 | 1.90 | 14,904 |
| Feb 20 2024 | 2.02 | 0.08 | 3.86% | 1.96 | 2.02 | 1.91 | 11,661 |
| Feb 16 2024 | 1.945 | 0.00 | 0.00% | 2.00 | 2.00 | 1.91 | 60,016 |
| Feb 15 2024 | 1.945 | -0.02 | -1.09% | 1.96 | 1.96 | 1.90 | 13,938 |
| Feb 14 2024 | 1.9665 | -0.01 | -0.43% | 1.93 | 1.98 | 1.90 | 84,816 |
| Feb 13 2024 | 1.975 | 0.01 | 0.25% | 1.94 | 1.975 | 1.8801 | 11,992 |
| Feb 12 2024 | 1.97 | -0.03 | -1.50% | 1.86 | 2.00 | 1.86 | 26,666 |
| Feb 09 2024 | 2.00 | 0.01 | 0.50% | 1.98 | 2.00 | 1.93 | 30,115 |
| Feb 08 2024 | 1.99 | 0.03 | 1.53% | 1.92 | 2.00 | 1.84 | 30,635 |
| Feb 07 2024 | 1.96 | -0.04 | -2.00% | 1.94 | 1.98 | 1.94 | 269,284 |
| Feb 06 2024 | 2.00 | 0.01 | 0.50% | 1.96 | 2.01 | 1.95 | 113,230 |
| Feb 05 2024 | 1.99 | 0.09 | 4.74% | 1.94 | 1.99 | 1.89 | 136,684 |
| Feb 02 2024 | 1.90 | 0.01 | 0.52% | 1.908 | 1.9151 | 1.885 | 35,171 |
| Feb 01 2024 | 1.8901 | -0.01 | -0.52% | 1.90 | 1.93 | 1.89 | 83,922 |
| Jan 31 2024 | 1.90 | -0.03 | -1.55% | 1.87 | 1.90 | 1.86 | 26,341 |
