FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.79	27.79	27.60	27.60	27.60	-0.31%	188
Dec 19, 2024	27.69	27.69	27.69	27.69	27.69	1.24%	132
Dec 18, 2024	28.42	28.42	27.35	27.35	27.35	-3.93%	215
Dec 17, 2024	28.47	28.47	28.47	28.47	28.47	0.16%	102
Dec 16, 2024	28.52	28.52	28.43	28.43	28.43	-0.65%	264
Dec 13, 2024	28.61	28.61	28.61	28.61	28.61	-0.28%	262
Dec 12, 2024	28.69	28.69	28.69	28.69	28.40	-1.43%	3
Dec 11, 2024	29.10	29.11	29.10	29.11	28.82	0.30%	1,102
Dec 10, 2024	29.18	29.20	29.02	29.02	28.73	0.62%	330
Dec 9, 2024	28.84	28.84	28.84	28.84	28.55	-0.79%	3
Dec 6, 2024	29.07	29.07	29.07	29.07	28.78	-2.12%	14
Dec 5, 2024	29.70	29.70	29.70	29.70	29.40	0.07%	23
Dec 4, 2024	29.68	29.68	29.68	29.68	29.38	0.05%	18
Dec 3, 2024	28.93	29.66	28.93	29.66	29.37	-0.01%	208
Dec 2, 2024	29.49	29.67	29.49	29.67	29.37	-0.38%	106
Nov 29, 2024	29.78	29.78	29.78	29.78	29.48	0.54%	345
Nov 27, 2024	29.61	29.62	29.61	29.62	29.32	0.68%	345
Nov 26, 2024	29.50	29.50	29.42	29.42	29.13	-1.11%	250
Nov 25, 2024	29.60	29.75	29.60	29.75	29.45	1.22%	243
Nov 22, 2024	29.31	29.39	29.31	29.39	29.10	-1.28%	218
Nov 21, 2024	29.70	29.77	29.70	29.77	29.47	0.92%	349
Nov 20, 2024	29.50	29.50	29.50	29.50	29.21	-0.14%	4
Nov 19, 2024	29.47	29.54	29.31	29.54	29.25	0.65%	383
Nov 18, 2024	29.30	29.35	29.19	29.35	29.06	1.42%	279
Nov 15, 2024	28.94	28.94	28.94	28.94	28.65	0.14%	147
Nov 14, 2024	28.96	28.96	28.90	28.90	28.61	0.16%	543
Nov 13, 2024	28.84	28.86	28.75	28.86	28.57	-1.15%	1,089
Nov 12, 2024	29.17	29.19	29.17	29.19	28.90	-0.92%	326
Nov 11, 2024	29.78	29.78	29.46	29.46	29.17	-0.87%	1,255
Nov 8, 2024	29.52	29.72	29.52	29.72	29.42	-2.11%	416
Nov 7, 2024	30.36	30.36	30.36	30.36	30.06	2.57%	8
Nov 6, 2024	29.16	29.60	29.15	29.60	29.30	-0.83%	874
Nov 5, 2024	29.89	29.89	29.85	29.85	29.55	1.05%	352
Nov 4, 2024	29.86	29.86	29.54	29.54	29.24	0.66%	223
Nov 1, 2024	29.53	29.66	29.34	29.34	29.05	1.01%	5,610
Oct 31, 2024	28.97	29.13	28.97	29.05	28.76	-1.45%	313
Oct 30, 2024	29.36	29.48	29.36	29.48	29.18	-0.82%	177
Oct 29, 2024	29.79	29.79	29.72	29.72	29.42	-0.72%	139
Oct 28, 2024	29.94	29.94	29.94	29.94	29.64	-0.28%	188
Oct 25, 2024	30.17	30.17	30.02	30.02	29.72	0.55%	415
Oct 24, 2024	29.99	29.99	29.86	29.86	29.56	1.31%	101
Oct 23, 2024	29.43	29.47	29.43	29.47	29.18	-1.70%	230
Oct 22, 2024	29.62	29.98	29.59	29.98	29.68	1.18%	2,746
Oct 21, 2024	29.91	29.91	29.63	29.63	29.33	-2.24%	272
Oct 18, 2024	30.17	30.31	30.00	30.31	30.01	1.20%	4,978
Oct 17, 2024	29.95	29.95	29.95	29.95	29.65	-0.51%	949
Oct 16, 2024	30.30	30.33	29.93	30.11	29.80	0.90%	949
Oct 15, 2024	29.98	29.98	29.84	29.84	29.54	-1.26%	2,636
Oct 14, 2024	30.22	30.22	30.22	30.22	29.91	0.10%	1,601
Oct 11, 2024	30.20	30.20	30.19	30.19	29.88	0.70%	1,601
Oct 10, 2024	30.08	30.08	29.98	29.98	29.68	0.02%	198
Oct 9, 2024	29.97	29.97	29.97	29.97	29.67	-0.07%	5
Oct 8, 2024	29.94	29.99	29.94	29.99	29.69	-1.25%	112
Oct 7, 2024	30.37	30.37	30.37	30.37	30.07	1.03%	69
Oct 4, 2024	30.26	30.26	30.06	30.06	29.76	-0.22%	567
Oct 3, 2024	30.13	30.13	30.13	30.13	29.82	-1.42%	23
Oct 2, 2024	30.50	30.56	30.07	30.56	30.25	0.99%	4,938
Oct 1, 2024	30.47	30.47	30.26	30.26	29.96	-1.01%	288
Sep 30, 2024	30.59	30.95	30.57	30.57	30.26	-0.96%	755
Sep 27, 2024	30.87	30.87	30.87	30.87	30.56	0.11%	36
Sep 26, 2024	30.95	30.95	30.83	30.83	30.52	2.97%	960
Sep 25, 2024	29.97	29.97	29.94	29.94	29.45	-2.04%	175
Sep 24, 2024	30.74	30.74	30.38	30.57	30.06	1.14%	3,243
Sep 23, 2024	30.13	30.51	30.12	30.22	29.72	-0.32%	1,122
Sep 20, 2024	30.32	30.32	30.32	30.32	29.82	-1.31%	46
Sep 19, 2024	30.28	30.72	30.28	30.72	30.21	3.27%	1,506
Sep 18, 2024	29.75	29.75	29.75	29.75	29.26	0.05%	10
Sep 17, 2024	29.74	29.74	29.73	29.73	29.24	-0.23%	148
Sep 16, 2024	29.40	29.80	29.40	29.80	29.31	1.54%	529
Sep 13, 2024	29.35	29.35	29.35	29.35	28.87	0.93%	14
Sep 12, 2024	29.08	29.08	29.08	29.08	28.60	1.17%	157
Sep 11, 2024	28.48	28.75	28.48	28.75	28.27	0.28%	810
Sep 10, 2024	28.65	28.67	28.61	28.67	28.19	-0.17%	477
Sep 9, 2024	28.83	28.88	28.72	28.72	28.24	1.87%	2,416
Sep 6, 2024	28.19	28.19	28.19	28.19	27.73	-2.96%	4
Sep 5, 2024	29.05	29.05	29.05	29.05	28.57	1.08%	8
Sep 4, 2024	28.74	28.74	28.74	28.74	28.27	-0.68%	2
Sep 3, 2024	28.81	28.94	28.81	28.94	28.46	-1.18%	371
Aug 30, 2024	29.29	29.29	29.29	29.29	28.80	-0.37%	4
Aug 29, 2024	29.22	29.39	29.22	29.39	28.91	0.87%	230
Aug 28, 2024	29.30	29.30	29.14	29.14	28.66	-1.16%	363
Aug 27, 2024	29.48	29.48	29.48	29.48	29.00	-0.03%	105
Aug 26, 2024	29.32	29.49	29.32	29.49	29.00	-0.24%	105
Aug 23, 2024	29.36	29.56	29.07	29.56	29.07	3.00%	794
Aug 22, 2024	29.23	29.23	28.49	28.70	28.23	-2.41%	819
Aug 21, 2024	29.17	29.41	29.17	29.41	28.93	1.76%	104
Aug 20, 2024	28.87	28.93	28.87	28.90	28.42	-1.16%	359
Aug 19, 2024	28.92	29.24	28.92	29.24	28.76	2.92%	996
Aug 16, 2024	28.41	28.41	28.41	28.41	27.94	0.39%	2
Aug 15, 2024	28.13	28.30	28.13	28.30	27.83	1.11%	197
Aug 14, 2024	28.14	28.15	27.99	27.99	27.53	-0.74%	470
Aug 13, 2024	28.20	28.20	28.20	28.20	27.74	1.43%	669
Aug 12, 2024	27.96	27.96	27.60	27.80	27.34	0.44%	669
Aug 9, 2024	27.78	27.84	27.68	27.68	27.22	-0.07%	318
Aug 8, 2024	27.50	27.70	27.50	27.70	27.24	2.97%	568
Aug 7, 2024	26.91	26.91	26.90	26.90	26.46	0.19%	200
Aug 6, 2024	26.63	26.85	26.63	26.85	26.41	0.66%	584
Aug 5, 2024	26.36	26.68	26.36	26.68	26.24	-3.84%	990
Aug 2, 2024	27.90	27.90	27.73	27.74	27.28	-2.53%	563
Aug 1, 2024	28.42	28.46	28.42	28.46	27.99	-1.18%	158