FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	45.52	45.86	43.93	44.03	44.03	-4.67%	7,794
Mar 4, 2026	44.78	46.87	44.46	46.18	46.18	-1.45%	33,301
Mar 3, 2026	46.46	46.86	45.41	46.86	46.86	-5.50%	17,578
Mar 2, 2026	49.00	50.03	48.90	49.59	49.59	-0.77%	10,059
Feb 27, 2026	49.77	50.17	49.68	49.98	49.98	-0.37%	10,147
Feb 26, 2026	50.58	50.67	49.22	50.16	50.16	0.29%	7,952
Feb 25, 2026	49.96	50.44	49.96	50.02	50.02	2.56%	11,330
Feb 24, 2026	48.90	49.08	48.54	48.77	48.77	1.10%	23,256
Feb 23, 2026	48.77	48.77	48.24	48.24	48.24	-0.31%	16,689
Feb 20, 2026	47.63	49.15	47.57	48.38	48.38	2.60%	39,234
Feb 19, 2026	46.83	47.37	46.17	47.16	47.16	2.42%	17,530
Feb 18, 2026	45.99	46.54	45.74	46.05	46.05	-0.35%	6,282
Feb 17, 2026	46.18	46.35	45.60	46.21	46.21	-0.22%	6,709
Feb 13, 2026	45.82	46.49	45.70	46.31	46.31	0.88%	13,248
Feb 12, 2026	46.80	47.50	45.90	45.90	45.90	-1.11%	18,160
Feb 11, 2026	45.79	46.51	45.57	46.42	46.42	3.71%	10,064
Feb 10, 2026	45.11	45.11	44.66	44.76	44.76	-0.61%	6,773
Feb 9, 2026	44.54	46.57	44.54	45.03	45.03	2.57%	6,352
Feb 6, 2026	43.68	44.48	43.22	43.90	43.90	0.53%	4,012
Feb 5, 2026	43.72	44.18	43.58	43.67	43.67	0.03%	4,230
Feb 4, 2026	44.06	44.06	43.61	43.66	43.66	-0.49%	647
Feb 3, 2026	43.97	44.23	43.50	43.87	43.87	1.46%	5,400
Feb 2, 2026	43.13	43.27	42.64	43.24	43.24	-0.92%	21,571
Jan 30, 2026	44.39	44.39	43.65	43.65	43.65	-2.07%	478
Jan 29, 2026	44.51	44.74	44.08	44.57	44.57	0.60%	2,398
Jan 28, 2026	44.09	44.30	43.90	44.30	44.30	0.73%	3,498
Jan 27, 2026	43.19	43.98	43.19	43.98	43.98	2.10%	8,146
Jan 26, 2026	42.65	43.36	42.65	43.07	43.07	0.27%	3,361
Jan 23, 2026	42.61	42.96	42.53	42.96	42.96	0.63%	1,156
Jan 22, 2026	42.76	42.85	42.69	42.69	42.69	0.16%	2,032
Jan 21, 2026	42.38	42.62	42.38	42.62	42.62	2.86%	955
Jan 20, 2026	41.21	41.92	41.21	41.43	41.43	1.59%	6,379
Jan 16, 2026	40.78	40.78	40.78	40.78	40.78	-0.09%	306
Jan 15, 2026	40.66	40.82	40.66	40.82	40.82	0.76%	983
Jan 14, 2026	40.49	41.78	40.49	40.51	40.51	1.21%	2,860
Jan 13, 2026	40.05	40.32	40.02	40.03	40.03	0.59%	2,353
Jan 12, 2026	39.65	40.01	39.65	39.79	39.79	0.75%	5,449
Jan 9, 2026	39.17	39.49	39.17	39.49	39.49	1.35%	279
Jan 8, 2026	38.97	38.97	38.97	38.97	38.97	-0.03%	206
Jan 7, 2026	38.98	39.96	38.98	38.98	38.98	-0.21%	7,989
Jan 6, 2026	38.94	39.06	38.76	39.06	39.06	1.50%	650
Jan 5, 2026	38.48	38.48	38.48	38.48	38.48	1.07%	136
Jan 2, 2026	37.80	38.08	37.79	38.08	38.08	1.89%	903
Dec 31, 2025	37.27	37.62	37.27	37.37	37.37	-0.95%	2,505
Dec 30, 2025	37.74	37.99	37.60	37.73	37.73	0.06%	619
Dec 29, 2025	37.90	37.92	37.67	37.70	37.70	0.20%	1,383
Dec 26, 2025	37.63	37.63	37.63	37.63	37.63	0.08%	178
Dec 24, 2025	37.60	37.60	37.60	37.60	37.60	0.86%	15
Dec 23, 2025	37.40	37.57	37.28	37.28	37.28	0.49%	985
Dec 22, 2025	37.30	37.30	37.09	37.10	37.10	0.57%	843
Dec 19, 2025	36.89	36.89	36.89	36.89	36.89	1.35%	320
Dec 18, 2025	36.40	36.40	36.40	36.40	36.40	0.13%	220
Dec 17, 2025	36.24	36.35	36.23	36.35	36.35	-1.33%	441
Dec 16, 2025	36.94	36.99	36.72	36.84	36.84	-1.04%	930
Dec 15, 2025	37.23	37.23	37.23	37.23	37.23	-0.18%	156
Dec 12, 2025	37.86	37.86	37.29	37.29	37.29	-2.97%	2,552
Dec 11, 2025	38.66	38.66	38.44	38.44	37.43	-1.40%	2,647
Dec 10, 2025	38.74	39.09	38.60	38.98	37.96	0.14%	2,211
Dec 9, 2025	38.96	38.98	38.90	38.93	37.91	0.03%	1,379
Dec 8, 2025	38.95	39.03	38.76	38.92	37.90	-0.07%	4,912
Dec 5, 2025	39.21	39.21	38.94	38.94	37.93	1.17%	599
Dec 4, 2025	38.43	38.53	38.43	38.50	37.49	0.14%	628
Dec 3, 2025	38.52	38.62	38.44	38.44	37.44	0.33%	1,903
Dec 2, 2025	38.39	38.39	38.31	38.31	37.32	1.06%	414
Dec 1, 2025	38.38	38.38	37.82	37.91	36.92	-0.46%	2,481
Nov 28, 2025	38.50	38.50	38.09	38.09	37.10	-0.32%	3,836
Nov 26, 2025	38.12	38.29	38.12	38.21	37.22	1.36%	3,623
Nov 25, 2025	37.40	37.70	37.40	37.70	36.72	0.25%	405
Nov 24, 2025	37.11	37.79	37.11	37.61	36.63	0.53%	2,028
Nov 21, 2025	37.09	37.41	37.09	37.41	36.43	0.12%	596
Nov 20, 2025	38.27	38.52	37.36	37.36	36.39	-1.56%	937
Nov 19, 2025	37.83	40.14	37.83	37.95	36.96	-0.25%	5,409
Nov 18, 2025	37.68	38.10	37.68	38.05	37.06	-1.59%	802
Nov 17, 2025	39.15	39.18	38.64	38.66	37.65	-1.18%	1,463
Nov 14, 2025	39.12	39.12	39.12	39.12	38.10	0.31%	119
Nov 13, 2025	39.45	39.45	39.00	39.00	37.99	-1.20%	973
Nov 12, 2025	39.56	39.57	39.14	39.47	38.44	0.97%	5,372
Nov 11, 2025	39.09	39.09	39.09	39.09	38.07	-0.54%	104
Nov 10, 2025	39.23	39.31	39.23	39.31	38.28	2.62%	943
Nov 7, 2025	38.18	38.33	37.87	38.30	37.31	-0.89%	2,532
Nov 6, 2025	38.66	39.00	38.65	38.65	37.64	-0.39%	2,277
Nov 5, 2025	39.00	39.00	38.58	38.80	37.79	-0.25%	1,456
Nov 4, 2025	39.16	39.26	38.90	38.90	37.88	-2.45%	958
Nov 3, 2025	40.00	40.00	39.48	39.87	38.83	0.94%	2,873
Oct 31, 2025	39.44	39.64	39.38	39.50	38.47	0.69%	2,269
Oct 30, 2025	39.24	39.24	39.12	39.23	38.21	-0.95%	1,183
Oct 29, 2025	39.83	39.84	39.42	39.60	38.57	1.00%	4,425
Oct 28, 2025	38.93	39.21	38.93	39.21	38.19	-0.17%	821
Oct 27, 2025	39.25	39.69	39.25	39.28	38.25	1.72%	6,089
Oct 24, 2025	38.52	38.61	38.52	38.61	37.61	0.23%	327
Oct 23, 2025	38.43	38.52	38.43	38.52	37.52	0.95%	600
Oct 22, 2025	38.33	38.33	37.94	38.16	37.17	0.65%	732
Oct 21, 2025	38.28	38.28	37.92	37.92	36.93	-1.72%	301
Oct 20, 2025	38.21	38.59	38.21	38.58	37.58	2.95%	1,687
Oct 17, 2025	37.60	37.60	37.48	37.48	36.50	-0.70%	4,135
Oct 16, 2025	38.00	38.00	37.74	37.74	36.76	0.81%	252
Oct 15, 2025	37.50	37.50	37.40	37.44	36.46	1.54%	9,886
Oct 14, 2025	36.69	37.18	36.69	36.87	35.91	-0.95%	2,131
Oct 13, 2025	37.28	37.29	37.23	37.23	36.26	2.32%	5,289
Oct 10, 2025	37.67	37.67	36.32	36.38	35.43	-3.09%	2,129