FPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.59	18.59	18.44	18.46	18.46	-1.02%	83,760
Mar 5, 2026	18.83	18.91	18.63	18.65	18.65	-0.80%	72,726
Mar 4, 2026	18.85	18.90	18.67	18.80	18.80	0.27%	173,117
Mar 3, 2026	18.76	18.85	18.63	18.75	18.75	-0.69%	126,830
Mar 2, 2026	18.87	19.05	18.85	18.88	18.88	-1.31%	136,754
Feb 27, 2026	19.30	19.30	19.08	19.13	18.99	-0.88%	213,729
Feb 26, 2026	19.18	19.32	19.16	19.30	19.16	0.47%	110,190
Feb 25, 2026	19.28	19.36	19.20	19.21	19.07	0.05%	116,316
Feb 24, 2026	19.14	19.25	19.03	19.20	19.06	0.31%	79,213
Feb 23, 2026	19.34	19.34	19.14	19.14	19.00	-0.67%	198,428
Feb 20, 2026	19.30	19.35	19.25	19.27	19.13	-0.10%	68,982
Feb 19, 2026	19.35	19.35	19.21	19.29	19.15	-	122,548
Feb 18, 2026	19.23	19.36	19.17	19.29	19.15	0.84%	182,127
Feb 17, 2026	19.06	19.18	18.90	19.13	18.99	0.42%	162,478
Feb 13, 2026	18.90	19.05	18.87	19.05	18.91	0.69%	110,994
Feb 12, 2026	18.94	18.97	18.89	18.92	18.78	-0.26%	79,869
Feb 11, 2026	18.90	18.99	18.89	18.97	18.83	0.42%	89,048
Feb 10, 2026	18.86	18.91	18.83	18.89	18.75	0.32%	93,269
Feb 9, 2026	18.87	18.87	18.79	18.83	18.69	-0.21%	97,711
Feb 6, 2026	18.79	18.88	18.79	18.87	18.73	0.59%	61,149
Feb 5, 2026	18.84	18.87	18.75	18.76	18.63	-0.32%	107,962
Feb 4, 2026	18.78	18.88	18.76	18.82	18.68	-	132,317
Feb 3, 2026	18.85	18.95	18.75	18.82	18.68	-0.58%	106,160
Feb 2, 2026	18.78	18.95	18.71	18.93	18.79	-	102,014
Jan 30, 2026	18.83	18.93	18.82	18.93	18.66	0.26%	111,696
Jan 29, 2026	18.84	18.93	18.81	18.88	18.61	-0.05%	94,566
Jan 28, 2026	18.83	18.96	18.80	18.89	18.62	0.11%	94,970
Jan 27, 2026	18.90	18.98	18.82	18.87	18.60	-0.26%	105,786
Jan 26, 2026	19.04	19.05	18.90	18.92	18.65	-0.53%	125,872
Jan 23, 2026	18.99	19.05	18.90	19.02	18.75	0.48%	102,467
Jan 22, 2026	18.95	19.01	18.90	18.93	18.66	0.05%	100,778
Jan 21, 2026	18.80	18.95	18.80	18.92	18.65	0.80%	73,907
Jan 20, 2026	18.75	18.83	18.74	18.77	18.50	-0.27%	94,934
Jan 16, 2026	18.86	19.00	18.80	18.82	18.55	-0.32%	197,415
Jan 15, 2026	18.93	18.94	18.82	18.88	18.61	0.21%	153,596
Jan 14, 2026	18.80	18.87	18.71	18.84	18.57	0.53%	143,024
Jan 13, 2026	18.66	18.83	18.66	18.74	18.47	-	161,694
Jan 12, 2026	18.67	18.81	18.67	18.74	18.47	0.37%	128,823
Jan 9, 2026	18.61	18.76	18.57	18.67	18.40	0.16%	77,721
Jan 8, 2026	18.61	18.70	18.50	18.64	18.37	-0.16%	85,171
Jan 7, 2026	18.75	18.79	18.65	18.67	18.40	-0.11%	97,735
Jan 6, 2026	18.65	18.73	18.60	18.69	18.42	0.05%	160,954
Jan 5, 2026	18.65	18.75	18.65	18.68	18.41	0.16%	76,938
Jan 2, 2026	18.64	18.67	18.57	18.65	18.38	0.05%	82,568
Dec 31, 2025	18.63	18.72	18.60	18.64	18.37	-0.69%	328,665
Dec 30, 2025	18.75	18.84	18.68	18.77	18.36	-0.05%	224,049
Dec 29, 2025	18.79	18.82	18.72	18.78	18.37	0.16%	221,238
Dec 26, 2025	18.70	18.78	18.61	18.75	18.34	0.16%	113,519
Dec 24, 2025	18.65	18.74	18.59	18.72	18.32	0.43%	75,476
Dec 23, 2025	18.53	18.70	18.53	18.64	18.24	0.22%	222,679
Dec 22, 2025	18.58	18.63	18.55	18.60	18.20	0.05%	157,437
Dec 19, 2025	18.55	18.61	18.50	18.59	18.19	0.16%	204,679
Dec 18, 2025	18.47	18.57	18.45	18.56	18.16	0.49%	198,021
Dec 17, 2025	18.45	18.57	18.40	18.47	18.07	-0.16%	244,522
Dec 16, 2025	18.43	18.56	18.41	18.50	18.10	-	259,338
Dec 15, 2025	18.61	18.63	18.48	18.50	18.10	-0.11%	175,145
Dec 12, 2025	18.46	18.54	18.45	18.52	18.12	0.11%	153,347
Dec 11, 2025	18.50	18.57	18.46	18.50	18.10	-	221,389
Dec 10, 2025	18.47	18.54	18.46	18.50	18.10	0.16%	179,129
Dec 9, 2025	18.49	18.58	18.46	18.47	18.07	-0.11%	139,153
Dec 8, 2025	18.58	18.59	18.46	18.49	18.09	-0.27%	148,486
Dec 5, 2025	18.41	18.56	18.41	18.54	18.14	0.22%	167,373
Dec 4, 2025	18.50	18.64	18.50	18.50	18.10	-0.11%	222,720
Dec 3, 2025	18.43	18.54	18.41	18.52	18.12	0.49%	172,372
Dec 2, 2025	18.38	18.47	18.34	18.43	18.03	-	227,242
Dec 1, 2025	18.60	18.64	18.43	18.43	18.03	-1.60%	212,019
Nov 28, 2025	18.72	18.78	18.68	18.73	18.19	0.11%	44,216
Nov 26, 2025	18.61	18.74	18.61	18.71	18.17	0.59%	101,184
Nov 25, 2025	18.52	18.67	18.51	18.60	18.06	0.32%	175,145
Nov 24, 2025	18.49	18.63	18.41	18.54	18.01	0.65%	99,605
Nov 21, 2025	18.41	18.64	18.30	18.42	17.89	-0.05%	166,053
Nov 20, 2025	18.74	18.74	18.43	18.43	17.90	-0.97%	156,871
Nov 19, 2025	18.65	18.75	18.52	18.61	18.07	-0.37%	169,438
Nov 18, 2025	18.77	18.80	18.62	18.68	18.14	-0.21%	170,033
Nov 17, 2025	18.91	18.93	18.70	18.72	18.18	-0.74%	141,409
Nov 14, 2025	18.79	18.87	18.75	18.86	18.32	0.37%	133,357
Nov 13, 2025	18.90	19.00	18.79	18.79	18.25	-1.05%	105,566
Nov 12, 2025	19.02	19.05	18.84	18.99	18.44	0.21%	136,813
Nov 11, 2025	18.92	19.05	18.87	18.95	18.40	-0.11%	94,661
Nov 10, 2025	18.80	19.04	18.80	18.97	18.42	0.90%	187,019
Nov 7, 2025	18.76	18.86	18.75	18.80	18.26	0.05%	111,600
Nov 6, 2025	18.76	18.84	18.71	18.79	18.25	0.05%	116,798
Nov 5, 2025	18.80	18.90	18.72	18.78	18.24	-0.11%	103,371
Nov 4, 2025	18.85	18.90	18.73	18.80	18.26	-0.27%	212,942
Nov 3, 2025	18.89	19.00	18.85	18.85	18.31	-1.10%	149,805
Oct 31, 2025	18.97	19.10	18.92	19.06	18.38	0.42%	135,420
Oct 30, 2025	18.95	19.03	18.91	18.98	18.30	0.11%	161,466
Oct 29, 2025	18.94	19.06	18.92	18.96	18.28	-0.16%	174,477
Oct 28, 2025	18.94	19.00	18.94	18.99	18.31	0.26%	116,266
Oct 27, 2025	18.93	19.01	18.89	18.94	18.26	0.05%	130,126
Oct 24, 2025	18.89	18.97	18.87	18.93	18.25	0.32%	145,961
Oct 23, 2025	18.90	18.98	18.85	18.87	18.19	0.11%	141,931
Oct 22, 2025	18.87	18.98	18.85	18.85	18.18	-0.32%	156,974
Oct 21, 2025	18.82	18.98	18.82	18.91	18.23	0.48%	99,382
Oct 20, 2025	18.77	18.91	18.75	18.82	18.15	0.16%	127,941
Oct 17, 2025	18.89	18.89	18.78	18.79	18.12	-0.16%	154,042
Oct 16, 2025	18.69	18.91	18.69	18.82	18.15	0.53%	243,876
Oct 15, 2025	18.70	18.79	18.67	18.72	18.05	0.81%	304,483
Oct 14, 2025	18.58	18.64	18.40	18.57	17.91	-0.27%	286,011
Oct 13, 2025	18.56	18.65	18.51	18.62	17.95	0.38%	134,003