FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	38.52	38.61	38.52	38.61	38.61	0.23%	327
Oct 23, 2025	38.43	38.52	38.43	38.52	38.52	0.95%	600
Oct 22, 2025	38.33	38.33	37.94	38.16	38.16	0.65%	732
Oct 21, 2025	38.28	38.28	37.92	37.92	37.92	-1.72%	301
Oct 20, 2025	38.21	38.59	38.21	38.58	38.58	2.95%	1,687
Oct 17, 2025	37.60	37.60	37.48	37.48	37.48	-0.70%	4,135
Oct 16, 2025	38.00	38.00	37.74	37.74	37.74	0.81%	252
Oct 15, 2025	37.50	37.50	37.40	37.44	37.44	1.54%	9,886
Oct 14, 2025	36.69	37.18	36.69	36.87	36.87	-0.95%	2,131
Oct 13, 2025	37.28	37.29	37.23	37.23	37.23	2.32%	5,289
Oct 10, 2025	37.67	37.67	36.32	36.38	36.38	-3.09%	2,129
Oct 9, 2025	37.54	37.54	37.54	37.54	37.54	-0.92%	114
Oct 8, 2025	37.87	37.89	37.87	37.89	37.89	0.43%	618
Oct 7, 2025	38.55	38.55	37.73	37.73	37.73	-1.13%	128
Oct 6, 2025	38.11	38.16	38.11	38.16	38.16	0.07%	272
Oct 3, 2025	38.09	38.13	38.09	38.13	38.13	0.48%	10,826
Oct 2, 2025	37.95	37.95	37.95	37.95	37.95	0.82%	3
Oct 1, 2025	37.64	37.64	37.64	37.64	37.64	0.72%	23
Sep 30, 2025	37.44	37.71	37.19	37.37	37.37	0.38%	1,616
Sep 29, 2025	37.23	37.23	37.23	37.23	37.23	1.05%	89
Sep 26, 2025	36.82	36.84	36.68	36.84	36.84	-0.14%	335
Sep 25, 2025	37.00	37.04	35.73	36.90	36.90	-1.64%	2,416
Sep 24, 2025	37.51	37.51	37.51	37.51	37.29	-0.84%	159
Sep 23, 2025	37.88	37.88	37.83	37.83	37.61	-0.49%	363
Sep 22, 2025	38.02	38.02	38.02	38.02	37.79	0.17%	128
Sep 19, 2025	37.92	37.95	37.92	37.95	37.72	-0.68%	1,024
Sep 18, 2025	37.93	38.21	37.89	38.21	37.98	-0.03%	1,105
Sep 17, 2025	38.22	38.31	38.13	38.22	38.00	-0.52%	36,279
Sep 16, 2025	38.46	38.46	38.42	38.42	38.19	1.12%	262
Sep 15, 2025	37.99	38.00	37.99	38.00	37.77	-0.49%	822
Sep 12, 2025	38.18	38.18	38.18	38.18	37.96	-0.03%	760
Sep 11, 2025	37.51	38.20	37.51	38.20	37.97	2.14%	469
Sep 10, 2025	37.39	37.40	37.31	37.40	37.17	0.55%	1,517
Sep 9, 2025	37.10	37.20	37.10	37.19	36.97	0.15%	2,209
Sep 8, 2025	37.08	37.14	37.08	37.14	36.91	0.63%	588
Sep 5, 2025	36.85	36.90	36.85	36.90	36.68	0.64%	733
Sep 4, 2025	36.48	36.67	35.81	36.67	36.45	-0.17%	865
Sep 3, 2025	36.86	36.86	36.73	36.73	36.51	0.44%	998
Sep 2, 2025	36.54	36.57	36.46	36.57	36.35	0.55%	1,526
Aug 29, 2025	36.33	36.43	35.51	36.37	36.15	-0.52%	3,952
Aug 28, 2025	36.88	36.88	36.42	36.56	36.34	0.88%	5,784
Aug 27, 2025	36.12	36.51	36.12	36.24	36.02	0.14%	837
Aug 26, 2025	36.11	36.19	36.11	36.19	35.98	-0.45%	284
Aug 25, 2025	36.89	36.89	36.35	36.35	36.14	-0.70%	14,081
Aug 22, 2025	36.53	36.61	36.50	36.61	36.39	2.31%	819
Aug 21, 2025	35.81	35.87	35.72	35.78	35.57	0.70%	1,012
Aug 20, 2025	35.41	35.57	35.41	35.54	35.32	-0.39%	724
Aug 19, 2025	35.68	35.68	35.68	35.68	35.46	-1.58%	179
Aug 18, 2025	36.22	36.25	36.12	36.25	36.03	-0.07%	2,053
Aug 15, 2025	36.22	36.27	36.22	36.27	36.06	0.06%	733