FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.58	49.95	49.22	49.65	49.65	0.25%	2,161
Apr 27, 2026	49.99	50.13	49.47	49.52	49.52	0.08%	2,652
Apr 24, 2026	49.50	49.87	49.45	49.48	49.48	2.21%	12,775
Apr 23, 2026	49.23	49.40	48.38	48.41	48.41	-1.67%	7,274
Apr 22, 2026	48.51	49.41	48.51	49.23	49.23	3.14%	30,811
Apr 21, 2026	48.96	48.96	47.66	47.73	47.73	-0.38%	5,192
Apr 20, 2026	48.30	48.54	47.86	47.91	47.91	-1.32%	8,635
Apr 17, 2026	48.80	49.28	48.42	48.55	48.55	2.08%	15,211
Apr 16, 2026	47.48	48.00	47.43	47.56	47.56	0.32%	6,521
Apr 15, 2026	47.70	47.70	47.10	47.41	47.41	-0.57%	10,767
Apr 14, 2026	47.31	47.87	47.06	47.68	47.68	1.90%	47,248
Apr 13, 2026	46.43	47.28	46.35	46.79	46.79	1.06%	6,089
Apr 10, 2026	46.24	46.77	46.24	46.30	46.30	0.30%	4,380
Apr 9, 2026	46.20	46.61	46.01	46.16	46.16	-0.26%	5,242
Apr 8, 2026	43.91	46.86	43.91	46.28	46.28	6.56%	27,800
Apr 7, 2026	43.57	43.60	42.91	43.43	43.43	-1.30%	4,701
Apr 6, 2026	43.50	44.21	43.50	44.00	44.00	1.51%	1,399,945
Apr 2, 2026	42.61	43.90	42.41	43.34	43.34	-1.19%	18,565
Apr 1, 2026	43.99	45.34	43.86	43.87	43.86	0.90%	333,388
Mar 31, 2026	41.78	43.47	41.78	43.47	43.47	3.37%	6,398
Mar 30, 2026	42.73	42.73	41.10	42.06	42.05	-2.23%	33,292
Mar 27, 2026	43.24	43.37	42.85	43.02	43.02	0.16%	27,942
Mar 26, 2026	43.94	43.94	42.95	42.95	42.94	-4.79%	4,964
Mar 25, 2026	44.94	45.56	44.94	45.11	44.69	1.22%	8,708
Mar 24, 2026	44.34	44.94	44.34	44.56	44.15	-1.61%	1,297
Mar 23, 2026	44.55	45.62	44.55	45.29	44.87	2.62%	5,435
Mar 20, 2026	45.29	45.29	44.07	44.13	43.72	-3.80%	1,720
Mar 19, 2026	44.63	46.16	44.63	45.88	45.45	0.69%	7,209
Mar 18, 2026	45.68	46.15	45.51	45.56	45.14	-1.52%	14,280
Mar 17, 2026	46.34	46.63	45.94	46.26	45.83	1.09%	4,988
Mar 16, 2026	45.15	45.95	45.15	45.76	45.34	3.02%	12,878
Mar 13, 2026	45.30	45.33	44.42	44.42	44.01	-0.37%	2,294
Mar 12, 2026	45.45	45.45	44.28	44.59	44.17	-3.41%	7,333
Mar 11, 2026	45.52	46.16	45.52	46.16	45.73	1.57%	6,569
Mar 10, 2026	45.35	46.99	45.33	45.44	45.02	-0.79%	8,368
Mar 9, 2026	43.92	46.02	43.81	45.81	45.38	2.26%	16,789
Mar 6, 2026	44.05	45.04	44.05	44.79	44.37	1.74%	7,172
Mar 5, 2026	45.52	45.86	43.93	44.03	43.62	-4.67%	7,794
Mar 4, 2026	44.78	46.87	44.46	46.18	45.76	-1.45%	33,301
Mar 3, 2026	46.46	46.86	45.41	46.86	46.43	-5.50%	17,578
Mar 2, 2026	49.00	50.03	48.90	49.59	49.13	-0.77%	10,059
Feb 27, 2026	49.77	50.17	49.68	49.98	49.51	-0.37%	10,147
Feb 26, 2026	50.58	50.67	49.22	50.16	49.69	0.29%	7,952
Feb 25, 2026	49.96	50.44	49.96	50.02	49.55	2.56%	11,330
Feb 24, 2026	48.90	49.08	48.54	48.77	48.31	1.10%	23,256
Feb 23, 2026	48.77	48.77	48.24	48.24	47.79	-0.31%	16,689
Feb 20, 2026	47.63	49.15	47.57	48.38	47.93	2.60%	39,234
Feb 19, 2026	46.83	47.37	46.17	47.16	46.72	2.42%	17,530
Feb 18, 2026	45.99	46.54	45.74	46.05	45.62	-0.35%	6,282
Feb 17, 2026	46.18	46.35	45.60	46.21	45.78	-0.22%	6,709
Feb 13, 2026	45.82	46.49	45.70	46.31	45.88	0.88%	13,248
Feb 12, 2026	46.80	47.50	45.90	45.90	45.47	-1.11%	18,160
Feb 11, 2026	45.79	46.51	45.57	46.42	45.99	3.71%	10,064
Feb 10, 2026	45.11	45.11	44.66	44.76	44.34	-0.61%	6,773
Feb 9, 2026	44.54	46.57	44.54	45.03	44.61	2.57%	6,352
Feb 6, 2026	43.68	44.48	43.22	43.90	43.49	0.53%	4,012
Feb 5, 2026	43.72	44.18	43.58	43.67	43.27	0.03%	4,230
Feb 4, 2026	44.06	44.06	43.61	43.66	43.25	-0.49%	647
Feb 3, 2026	43.97	44.23	43.50	43.87	43.47	1.46%	5,400
Feb 2, 2026	43.13	43.27	42.64	43.24	42.84	-0.92%	21,571
Jan 30, 2026	44.39	44.39	43.65	43.65	43.24	-2.07%	478
Jan 29, 2026	44.51	44.74	44.08	44.57	44.15	0.60%	2,398
Jan 28, 2026	44.09	44.30	43.90	44.30	43.89	0.73%	3,498
Jan 27, 2026	43.19	43.98	43.19	43.98	43.57	2.10%	8,146
Jan 26, 2026	42.65	43.36	42.65	43.07	42.67	0.27%	3,361
Jan 23, 2026	42.61	42.96	42.53	42.96	42.56	0.63%	1,156
Jan 22, 2026	42.76	42.85	42.69	42.69	42.29	0.16%	2,032
Jan 21, 2026	42.38	42.62	42.38	42.62	42.22	2.86%	955
Jan 20, 2026	41.21	41.92	41.21	41.43	41.05	1.59%	6,379
Jan 16, 2026	40.78	40.78	40.78	40.78	40.40	-0.09%	306
Jan 15, 2026	40.66	40.82	40.66	40.82	40.44	0.76%	983
Jan 14, 2026	40.49	41.78	40.49	40.51	40.13	1.21%	2,860
Jan 13, 2026	40.05	40.32	40.02	40.03	39.65	0.59%	2,353
Jan 12, 2026	39.65	40.01	39.65	39.79	39.42	0.75%	5,449
Jan 9, 2026	39.17	39.49	39.17	39.49	39.13	1.35%	279
Jan 8, 2026	38.97	38.97	38.97	38.97	38.61	-0.03%	206
Jan 7, 2026	38.98	39.96	38.98	38.98	38.62	-0.21%	7,989
Jan 6, 2026	38.94	39.06	38.76	39.06	38.70	1.50%	650
Jan 5, 2026	38.48	38.48	38.48	38.48	38.13	1.07%	136
Jan 2, 2026	37.80	38.08	37.79	38.08	37.72	1.89%	903
Dec 31, 2025	37.27	37.62	37.27	37.37	37.02	-0.95%	2,505
Dec 30, 2025	37.74	37.99	37.60	37.73	37.38	0.06%	619
Dec 29, 2025	37.90	37.92	37.67	37.70	37.35	0.20%	1,383
Dec 26, 2025	37.63	37.63	37.63	37.63	37.28	0.08%	178
Dec 24, 2025	37.60	37.60	37.60	37.60	37.25	0.86%	15
Dec 23, 2025	37.40	37.57	37.28	37.28	36.93	0.49%	985
Dec 22, 2025	37.30	37.30	37.09	37.10	36.75	0.57%	843
Dec 19, 2025	36.89	36.89	36.89	36.89	36.54	1.35%	320
Dec 18, 2025	36.40	36.40	36.40	36.40	36.06	0.13%	220
Dec 17, 2025	36.24	36.35	36.23	36.35	36.01	-1.33%	441
Dec 16, 2025	36.94	36.99	36.72	36.84	36.50	-1.04%	930
Dec 15, 2025	37.23	37.23	37.23	37.23	36.88	-0.18%	156
Dec 12, 2025	37.86	37.86	37.29	37.29	36.95	-2.97%	2,552
Dec 11, 2025	38.66	38.66	38.44	38.44	37.09	-1.40%	2,647
Dec 10, 2025	38.74	39.09	38.60	38.98	37.61	0.14%	2,211
Dec 9, 2025	38.96	38.98	38.90	38.93	37.56	0.03%	1,379
Dec 8, 2025	38.95	39.03	38.76	38.92	37.55	-0.07%	4,912
Dec 5, 2025	39.21	39.21	38.94	38.94	37.58	1.17%	599
Dec 4, 2025	38.43	38.53	38.43	38.50	37.14	0.14%	628
Dec 3, 2025	38.52	38.62	38.44	38.44	37.09	0.33%	1,903