FOPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	24.70	24.70	24.69	24.69	24.69	-0.62%	835
Nov 9, 2026	24.85	24.86	24.84	24.85	24.85	-	2,613
Nov 6, 2026	24.85	24.88	24.83	24.85	24.85	-0.05%	425,541
Nov 5, 2026	24.83	24.86	24.83	24.86	24.86	0.21%	2,334
Nov 4, 2026	24.79	24.81	24.79	24.81	24.81	0.32%	1,038
Nov 3, 2026	24.71	24.74	24.71	24.73	24.73	-0.06%	4,020
Nov 2, 2026	24.78	24.78	24.74	24.74	24.74	-0.03%	1,554
Oct 30, 2026	24.75	24.75	24.75	24.75	24.75	0.23%	407
Oct 29, 2026	24.67	24.70	24.67	24.69	24.69	0.22%	1,644
Oct 28, 2026	24.63	24.64	24.63	24.64	24.64	-0.14%	856
Oct 27, 2026	24.66	24.68	24.66	24.67	24.67	0.10%	819
Oct 26, 2026	24.65	24.65	24.65	24.65	24.65	0.01%	485
Oct 23, 2026	24.65	24.66	24.64	24.64	24.64	-0.03%	1,511
Oct 22, 2026	24.68	24.68	24.65	24.65	24.65	0.57%	3,615
Oct 21, 2026	24.51	24.51	24.51	24.51	24.51	-	232
Oct 20, 2026	24.50	24.51	24.50	24.51	24.51	0.12%	604
Oct 19, 2026	24.60	24.60	24.48	24.48	24.48	-0.24%	705
Oct 16, 2026	24.54	24.54	24.54	24.54	24.54	-	244
Oct 15, 2026	24.55	24.56	24.53	24.54	24.54	0.45%	2,917
Oct 14, 2026	24.36	24.44	24.36	24.43	24.43	0.07%	1,219
Oct 13, 2026	24.41	24.44	24.41	24.42	24.42	0.10%	27,469
Oct 12, 2026	24.38	24.39	24.38	24.39	24.39	-0.01%	676
Oct 9, 2026	24.37	24.41	24.37	24.40	24.40	-0.02%	3,511
Oct 8, 2026	24.32	24.41	24.32	24.40	24.40	0.23%	1,682
Oct 7, 2026	24.35	24.35	24.35	24.35	24.35	-0.04%	441
Oct 6, 2026	24.33	24.37	24.32	24.36	24.36	0.23%	5,432
Oct 5, 2026	24.31	24.32	24.27	24.30	24.30	-0.02%	2,870
Oct 2, 2026	24.42	24.42	24.31	24.31	24.31	-0.16%	508
Oct 1, 2026	24.26	24.35	24.26	24.35	24.35	0.21%	1,007
Sep 30, 2026	24.30	24.30	24.30	24.30	24.30	-0.05%	700
Sep 29, 2026	24.32	24.32	24.30	24.31	24.31	-0.06%	4,217
Sep 28, 2026	24.65	24.66	24.63	24.63	24.32	-0.44%	4,117
Sep 25, 2026	24.70	24.73	24.70	24.73	24.43	0.24%	566
Sep 24, 2026	24.79	24.79	24.68	24.68	24.37	-0.42%	15,648
Sep 23, 2026	24.76	24.78	24.76	24.78	24.48	-0.72%	608
Sep 22, 2026	24.96	24.97	24.93	24.96	24.65	0.02%	1,421
Sep 21, 2026	24.95	24.97	24.94	24.96	24.65	0.20%	13,729
Sep 18, 2026	24.91	24.92	24.91	24.91	24.60	-0.32%	457
Sep 17, 2026	24.97	24.99	24.97	24.99	24.68	0.40%	462
Sep 16, 2026	24.96	24.98	24.89	24.89	24.58	-0.12%	1,592
Sep 15, 2026	24.90	24.92	24.90	24.92	24.61	-0.04%	1,093
Sep 14, 2026	24.95	24.95	24.93	24.93	24.62	-0.06%	903
Sep 11, 2026	25.00	25.00	24.93	24.94	24.63	-0.16%	4,575
Sep 10, 2026	25.02	25.02	24.97	24.98	24.67	-0.57%	5,081
Sep 9, 2026	25.11	25.12	25.11	25.12	24.82	-0.14%	836
Sep 8, 2026	25.17	25.17	25.16	25.16	24.85	-0.10%	2,250
Sep 4, 2026	25.19	25.19	25.19	25.19	24.88	-0.01%	1,261
Sep 3, 2026	25.20	25.20	25.19	25.19	24.88	0.15%	330
Sep 2, 2026	25.13	25.15	25.13	25.15	24.84	-	1,538
Sep 1, 2026	25.18	25.18	25.14	25.15	24.84	-0.20%	986