FPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.56	37.71	37.56	37.69	37.68	0.40%	9,248
Apr 27, 2026	37.62	37.62	37.51	37.54	37.54	0.21%	902
Apr 24, 2026	37.40	37.47	37.40	37.46	37.46	-0.18%	1,355
Apr 23, 2026	37.35	37.53	37.21	37.53	37.52	1.90%	4,683
Apr 22, 2026	36.86	36.86	36.80	36.82	36.82	-0.01%	1,664
Apr 21, 2026	36.96	37.00	36.80	36.83	36.83	-1.03%	1,408
Apr 20, 2026	37.57	37.57	37.21	37.21	37.21	-0.16%	2,487
Apr 17, 2026	37.42	37.43	37.23	37.27	37.27	-0.62%	49,850
Apr 16, 2026	37.42	37.50	37.42	37.50	37.50	0.46%	612
Apr 15, 2026	37.61	37.61	37.33	37.33	37.33	-0.73%	3,621
Apr 14, 2026	37.25	37.60	37.25	37.60	37.60	0.13%	1,958
Apr 13, 2026	38.20	38.20	37.47	37.56	37.55	-1.12%	1,484
Apr 10, 2026	38.25	38.27	37.98	37.98	37.98	-0.42%	992
Apr 9, 2026	38.14	38.14	38.14	38.14	38.14	0.51%	702
Apr 8, 2026	37.12	37.95	37.12	37.95	37.95	0.66%	8,086
Apr 7, 2026	37.65	37.84	37.65	37.70	37.70	0.37%	1,323
Apr 6, 2026	37.58	37.58	37.50	37.57	37.56	-0.05%	1,528
Apr 2, 2026	37.60	37.60	37.56	37.58	37.58	0.47%	2,385
Apr 1, 2026	37.35	37.51	37.27	37.41	37.41	0.16%	53,523
Mar 31, 2026	37.68	37.68	37.21	37.35	37.35	-0.10%	1,969
Mar 30, 2026	37.85	37.85	37.39	37.39	37.39	0.15%	1,501
Mar 27, 2026	37.60	37.60	37.32	37.33	37.33	0.31%	1,232
Mar 26, 2026	37.21	37.21	37.21	37.21	37.21	-0.46%	184
Mar 25, 2026	37.46	37.56	37.39	37.39	37.20	0.03%	3,414
Mar 24, 2026	37.43	37.55	37.38	37.38	37.19	1.05%	1,374
Mar 23, 2026	36.90	37.02	36.73	36.99	36.80	0.29%	2,310
Mar 20, 2026	37.30	37.30	36.88	36.88	36.70	-1.88%	40,827
Mar 19, 2026	37.44	37.65	37.44	37.59	37.40	0.19%	1,572
Mar 18, 2026	37.59	37.69	37.51	37.52	37.33	-0.74%	2,875
Mar 17, 2026	38.28	38.28	37.80	37.80	37.61	-0.06%	2,392
Mar 16, 2026	37.93	37.93	37.82	37.82	37.63	0.34%	916
Mar 13, 2026	37.67	37.80	37.65	37.69	37.50	0.84%	24,389
Mar 12, 2026	37.74	37.74	37.38	37.38	37.19	0.36%	1,369
Mar 11, 2026	37.25	37.35	37.24	37.24	37.06	0.02%	972
Mar 10, 2026	37.39	37.55	37.24	37.24	37.05	-0.46%	1,328
Mar 9, 2026	37.41	37.41	37.41	37.41	37.22	-	271
Mar 6, 2026	37.22	37.52	37.22	37.41	37.22	-0.25%	998
Mar 5, 2026	37.44	37.50	37.41	37.50	37.32	-0.79%	1,152
Mar 4, 2026	37.74	37.80	37.69	37.80	37.61	0.42%	1,287
Mar 3, 2026	37.58	37.71	37.58	37.64	37.46	-0.60%	3,995
Mar 2, 2026	37.93	37.98	37.85	37.87	37.68	0.22%	3,904
Feb 27, 2026	37.55	37.84	37.55	37.78	37.60	0.62%	2,590
Feb 26, 2026	37.38	37.55	37.38	37.55	37.37	0.26%	1,968
Feb 25, 2026	37.23	37.48	37.23	37.45	37.27	-0.03%	1,926
Feb 24, 2026	37.23	37.50	37.14	37.46	37.28	0.54%	7,787
Feb 23, 2026	37.03	37.29	37.03	37.26	37.08	0.30%	2,552
Feb 20, 2026	37.12	37.16	37.05	37.15	36.96	0.40%	1,030
Feb 19, 2026	36.96	37.06	36.95	37.00	36.82	0.70%	4,177
Feb 18, 2026	37.37	37.37	36.71	36.74	36.56	-1.03%	10,370
Feb 17, 2026	37.20	37.29	37.12	37.13	36.94	-0.18%	8,844
Feb 13, 2026	36.64	37.20	36.64	37.20	37.01	2.07%	5,823
Feb 12, 2026	36.23	36.72	36.23	36.44	36.26	0.74%	1,949
Feb 11, 2026	35.83	36.17	35.83	36.17	35.99	1.98%	435
Feb 10, 2026	35.49	35.92	35.47	35.47	35.29	0.03%	6,057
Feb 9, 2026	35.41	35.46	35.24	35.46	35.28	0.17%	2,035
Feb 6, 2026	35.49	35.49	35.38	35.40	35.22	1.43%	6,811
Feb 5, 2026	34.95	35.09	34.87	34.90	34.73	-0.34%	9,421
Feb 4, 2026	35.30	35.30	35.02	35.02	34.85	0.03%	14,811
Feb 3, 2026	34.52	35.12	34.52	35.01	34.84	1.71%	1,848
Feb 2, 2026	34.77	34.78	34.39	34.42	34.25	-0.69%	1,516
Jan 30, 2026	34.68	34.69	34.66	34.66	34.49	-0.28%	637
Jan 29, 2026	34.77	34.77	34.76	34.76	34.59	0.20%	719
Jan 28, 2026	34.59	34.74	34.59	34.69	34.52	0.23%	2,784
Jan 27, 2026	34.52	34.61	34.52	34.61	34.44	0.96%	871
Jan 26, 2026	34.18	34.33	34.18	34.28	34.11	0.59%	918
Jan 23, 2026	34.08	34.08	34.08	34.08	33.91	-0.61%	365
Jan 22, 2026	34.59	34.59	34.22	34.29	34.12	-0.15%	5,250
Jan 21, 2026	34.22	34.37	34.22	34.34	34.17	0.94%	1,620
Jan 20, 2026	34.10	34.30	34.02	34.02	33.85	-0.58%	1,967
Jan 16, 2026	34.20	34.28	34.19	34.22	34.05	0.46%	2,407
Jan 15, 2026	33.77	34.07	33.77	34.07	33.90	0.81%	1,109
Jan 14, 2026	33.69	33.90	33.69	33.79	33.62	0.73%	5,942
Jan 13, 2026	33.30	33.60	33.29	33.55	33.38	1.06%	2,327
Jan 12, 2026	33.22	33.30	33.15	33.20	33.03	0.26%	2,039
Jan 9, 2026	33.18	33.18	33.06	33.11	32.95	0.42%	9,190
Jan 8, 2026	33.00	33.05	32.97	32.97	32.81	0.57%	975
Jan 7, 2026	32.89	32.89	32.79	32.79	32.62	-1.20%	1,584
Jan 6, 2026	33.11	33.18	33.11	33.18	33.02	-0.09%	3,600
Jan 5, 2026	32.88	33.21	32.88	33.21	33.05	-0.43%	1,643
Jan 2, 2026	33.25	33.36	33.25	33.36	33.19	0.96%	933
Dec 31, 2025	33.01	33.08	33.01	33.04	32.87	-0.57%	920
Dec 30, 2025	33.35	33.35	33.20	33.23	33.06	0.22%	666
Dec 29, 2025	33.21	33.28	33.16	33.16	32.99	0.19%	2,243
Dec 26, 2025	33.14	33.19	33.00	33.09	32.93	-0.23%	1,132
Dec 24, 2025	33.17	33.17	33.17	33.17	33.00	0.36%	159
Dec 23, 2025	33.04	33.05	33.03	33.05	32.89	0.28%	974
Dec 22, 2025	32.69	32.96	32.69	32.96	32.80	0.69%	417
Dec 19, 2025	33.15	33.15	32.73	32.73	32.57	-0.63%	4,273
Dec 18, 2025	33.06	33.12	32.94	32.94	32.78	0.19%	1,747
Dec 17, 2025	32.92	32.92	32.81	32.88	32.72	-0.17%	1,090
Dec 16, 2025	32.94	32.94	32.94	32.94	32.77	-0.97%	93
Dec 15, 2025	33.13	33.28	33.13	33.26	33.10	0.69%	4,163
Dec 12, 2025	33.03	33.03	33.03	33.03	32.87	-1.15%	59
Dec 11, 2025	33.45	33.45	33.41	33.41	33.06	0.45%	1,210
Dec 10, 2025	33.26	33.37	33.24	33.26	32.91	-0.21%	9,382
Dec 9, 2025	33.56	33.56	33.33	33.33	32.98	-0.12%	878
Dec 8, 2025	33.95	33.95	33.37	33.37	33.01	-0.99%	1,714
Dec 5, 2025	33.86	33.86	33.71	33.71	33.35	-0.43%	720
Dec 4, 2025	33.89	33.89	33.85	33.85	33.49	0.07%	365
Dec 3, 2025	33.80	33.84	33.76	33.83	33.47	0.03%	2,020