abrdn Asia-Pacific Income Fund VCC - FAP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.77	2.76	2.76	2.78	2.73	58,800
February 19, 2026	2.77	2.77	2.77	2.77	2.77	3,535
February 18, 2026	2.78	2.77	2.77	2.78	2.76	2,302
February 17, 2026	2.77	2.77	2.77	2.77	2.76	21,022
February 13, 2026	2.78	2.77	2.77	2.78	2.77	55,900
February 12, 2026	2.76	2.75	2.75	2.76	2.75	11,320
February 11, 2026	2.75	2.75	2.75	2.75	2.74	10,631
February 10, 2026	2.73	2.74	2.74	2.75	2.73	26,900
February 09, 2026	2.75	2.75	2.75	2.75	2.73	40,117
February 06, 2026	2.75	2.74	2.74	2.79	2.74	66,407
February 05, 2026	2.75	2.76	2.76	2.77	2.74	19,300
February 04, 2026	2.76	2.74	2.74	2.78	2.74	27,499
February 03, 2026	2.76	2.77	2.77	2.8	2.76	9,512
February 02, 2026	2.76	2.77	2.77	2.77	2.75	16,644
January 30, 2026	2.79	2.77	2.77	2.79	2.74	49,513
January 29, 2026	2.77	2.79	2.79	2.8	2.77	4,300
January 28, 2026	2.77	2.78	2.78	2.78	2.77	8,848
January 27, 2026	2.78	2.77	2.77	2.79	2.77	22,317
January 26, 2026	2.81	2.8	2.8	2.81	2.79	38,140
January 23, 2026	2.82	2.81	2.81	2.82	2.81	50,422
January 22, 2026	2.82	2.83	2.83	2.84	2.82	42,489
January 21, 2026	2.83	2.83	2.83	2.83	2.82	24,390
January 20, 2026	2.8	2.83	2.83	2.84	2.8	95,744
January 19, 2026	2.81	2.82	2.82	2.82	2.8	51,500
January 16, 2026	2.79	2.8	2.8	2.81	2.79	38,477
January 15, 2026	2.8	2.79	2.79	2.8	2.79	28,990
January 14, 2026	2.8	2.8	2.8	2.8	2.79	45,600
January 13, 2026	2.79	2.8	2.8	2.81	2.79	60,200
January 12, 2026	2.8	2.79	2.79	2.81	2.78	38,500
January 09, 2026	2.8	2.81	2.81	2.81	2.8	41,759
January 08, 2026	2.82	2.78	2.78	2.82	2.74	59,405
January 07, 2026	2.83	2.79	2.79	2.84	2.64	106,800
January 06, 2026	2.82	2.84	2.84	2.84	2.82	44,930
January 05, 2026	2.85	2.82	2.82	2.85	2.8	57,923
January 02, 2026	2.84	2.85	2.85	2.85	2.84	18,100
December 31, 2025	2.86	2.85	2.85	2.86	2.83	26,845
December 30, 2025	2.87	2.87	2.85	2.87	2.87	2,000
December 29, 2025	2.87	2.87	2.87	2.88	2.86	22,032
December 23, 2025	2.87	2.88	2.88	2.89	2.87	86,868
December 22, 2025	2.88	2.88	2.88	2.88	2.87	13,800
December 19, 2025	2.88	2.88	2.88	2.88	2.87	10,213
December 18, 2025	2.87	2.87	2.87	2.87	2.87	35,200
December 17, 2025	2.88	2.87	2.87	2.88	2.87	169,903
December 16, 2025	2.88	2.87	2.87	2.88	2.87	8,900
December 15, 2025	2.88	2.87	2.87	2.88	2.85	13,400
December 12, 2025	2.88	2.88	2.88	2.88	2.87	16,947
December 11, 2025	2.88	2.88	2.88	2.88	2.87	72,084
December 10, 2025	2.88	2.89	2.89	2.89	2.88	9,500
December 09, 2025	2.89	2.89	2.89	2.89	2.88	265,200
December 08, 2025	2.86	2.88	2.88	2.88	2.84	59,000
December 05, 2025	2.84	2.85	2.85	2.86	2.83	112,908
December 04, 2025	2.83	2.86	2.86	2.87	2.83	90,243
December 03, 2025	2.86	2.83	2.83	2.87	2.82	45,811
December 02, 2025	2.87	2.88	2.88	2.89	2.84	34,749
December 01, 2025	2.87	2.85	2.85	2.87	2.81	217,607
November 28, 2025	2.87	2.89	2.89	2.89	2.87	14,524
November 27, 2025	2.86	2.89	2.89	2.89	2.86	19,881
November 26, 2025	2.86	2.87	2.87	2.88	2.86	52,900
November 25, 2025	2.86	2.89	2.89	2.89	2.86	48,000
November 24, 2025	2.87	2.87	2.87	2.89	2.86	54,643

abrdn Asia-Pacific Income Fund VCC (FAP.TO) TSX