FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	32.04	32.24	31.84	31.87	31.87	-1.79%	2,541
May 29, 2025	32.41	32.45	32.41	32.45	32.45	0.53%	828
May 28, 2025	31.87	32.32	31.21	32.28	32.28	0.39%	1,355
May 27, 2025	32.55	32.55	31.88	32.16	32.16	-0.05%	6,958
May 23, 2025	31.95	32.19	31.95	32.17	32.17	2.58%	644
May 22, 2025	31.64	31.67	31.36	31.36	31.36	-1.85%	1,078
May 21, 2025	31.68	32.23	31.14	31.95	31.95	1.78%	2,918
May 20, 2025	31.18	31.39	31.08	31.39	31.39	-0.40%	16,088
May 19, 2025	31.41	31.65	31.41	31.52	31.52	0.31%	766
May 16, 2025	31.57	31.57	31.42	31.42	31.42	-0.60%	449
May 15, 2025	31.38	32.79	31.38	31.61	31.61	2.25%	8,760
May 14, 2025	30.83	31.06	30.83	30.91	30.91	0.30%	632
May 13, 2025	30.75	30.89	30.57	30.82	30.82	0.67%	8,452
May 12, 2025	30.79	30.79	30.61	30.61	30.61	-0.72%	625
May 9, 2025	30.61	30.84	30.56	30.84	30.84	0.57%	1,341
May 8, 2025	30.66	30.66	30.66	30.66	30.66	0.42%	113
May 7, 2025	30.53	30.53	30.53	30.53	30.53	-1.29%	133
May 6, 2025	30.93	30.93	30.93	30.93	30.93	0.36%	116
May 5, 2025	30.72	30.82	30.72	30.82	30.82	1.99%	922
May 2, 2025	30.83	30.83	30.22	30.22	30.22	2.93%	404
May 1, 2025	29.52	29.53	29.36	29.36	29.36	-2.39%	1,116
Apr 30, 2025	29.48	30.08	29.47	30.08	30.08	2.24%	1,010
Apr 29, 2025	29.84	29.92	29.42	29.42	29.42	-1.41%	1,216
Apr 28, 2025	29.79	29.84	29.36	29.84	29.84	0.54%	4,060
Apr 25, 2025	29.68	29.68	29.68	29.68	29.68	-0.24%	141
Apr 24, 2025	29.75	29.75	29.75	29.75	29.75	0.75%	120
Apr 23, 2025	30.30	30.30	29.31	29.53	29.53	-0.10%	2,439
Apr 22, 2025	29.46	29.56	29.46	29.56	29.56	1.72%	2,439
Apr 21, 2025	29.06	29.06	29.06	29.06	29.06	-0.07%	97
Apr 17, 2025	29.12	29.24	28.96	29.08	29.08	1.15%	5,595
Apr 16, 2025	28.93	28.98	28.52	28.75	28.75	1.34%	2,942
Apr 15, 2025	28.44	28.44	28.37	28.37	28.37	-1.25%	1,636
Apr 14, 2025	28.73	28.73	28.73	28.73	28.73	1.51%	150
Apr 11, 2025	27.80	28.30	27.80	28.30	28.30	3.11%	4,686
Apr 10, 2025	28.04	28.04	27.45	27.45	27.45	-3.00%	404
Apr 9, 2025	25.09	28.30	25.09	28.30	28.30	10.68%	3,642
Apr 8, 2025	26.82	26.82	25.57	25.57	25.57	-1.50%	311
Apr 7, 2025	24.19	25.96	24.19	25.96	25.96	-1.85%	470
Apr 4, 2025	26.64	26.64	26.45	26.45	26.45	-6.35%	699
Apr 3, 2025	28.24	28.24	28.24	28.24	28.24	-1.77%	24
Apr 2, 2025	28.73	28.75	28.54	28.75	28.75	-0.59%	418
Apr 1, 2025	28.75	28.92	28.75	28.92	28.92	1.85%	596
Mar 31, 2025	28.18	28.40	28.18	28.40	28.40	-0.12%	789
Mar 28, 2025	28.68	28.70	28.43	28.43	28.43	-2.07%	336
Mar 27, 2025	29.19	29.23	29.03	29.03	29.03	-1.28%	2,815
Mar 26, 2025	29.53	29.53	29.41	29.41	29.20	-0.29%	609
Mar 25, 2025	29.60	29.60	29.43	29.49	29.29	0.79%	469
Mar 24, 2025	29.60	29.60	29.26	29.26	29.06	1.35%	232
Mar 21, 2025	28.87	28.87	28.87	28.87	28.67	-1.97%	2
Mar 20, 2025	29.17	29.45	29.16	29.45	29.25	-0.98%	813