FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	49.77	50.17	49.68	49.98	49.98	-0.37%	10,147
Feb 26, 2026	50.58	50.67	49.22	50.16	50.16	0.29%	7,952
Feb 25, 2026	49.96	50.44	49.96	50.02	50.02	2.56%	11,330
Feb 24, 2026	48.90	49.08	48.54	48.77	48.77	1.10%	23,256
Feb 23, 2026	48.77	48.77	48.24	48.24	48.24	-0.31%	16,689
Feb 20, 2026	47.63	49.15	47.57	48.38	48.38	2.60%	39,234
Feb 19, 2026	46.83	47.37	46.17	47.16	47.16	2.42%	17,530
Feb 18, 2026	45.99	46.54	45.74	46.05	46.05	-0.35%	6,282
Feb 17, 2026	46.18	46.35	45.60	46.21	46.21	-0.22%	6,709
Feb 13, 2026	45.82	46.49	45.70	46.31	46.31	0.88%	13,248
Feb 12, 2026	46.80	47.50	45.90	45.90	45.90	-1.11%	18,160
Feb 11, 2026	45.79	46.51	45.57	46.42	46.42	3.71%	10,064
Feb 10, 2026	45.11	45.11	44.66	44.76	44.76	-0.61%	6,773
Feb 9, 2026	44.54	46.57	44.54	45.03	45.03	2.57%	6,352
Feb 6, 2026	43.68	44.48	43.22	43.90	43.90	0.53%	4,012
Feb 5, 2026	43.72	44.18	43.58	43.67	43.67	0.03%	4,230
Feb 4, 2026	44.06	44.06	43.61	43.66	43.66	-0.49%	647
Feb 3, 2026	43.97	44.23	43.50	43.87	43.87	1.46%	5,400
Feb 2, 2026	43.13	43.27	42.64	43.24	43.24	-0.92%	21,571
Jan 30, 2026	44.39	44.39	43.65	43.65	43.65	-2.07%	478
Jan 29, 2026	44.51	44.74	44.08	44.57	44.57	0.60%	2,398
Jan 28, 2026	44.09	44.30	43.90	44.30	44.30	0.73%	3,498
Jan 27, 2026	43.19	43.98	43.19	43.98	43.98	2.10%	8,146
Jan 26, 2026	42.65	43.36	42.65	43.07	43.07	0.27%	3,361
Jan 23, 2026	42.61	42.96	42.53	42.96	42.96	0.63%	1,156
Jan 22, 2026	42.76	42.85	42.69	42.69	42.69	0.16%	2,032
Jan 21, 2026	42.38	42.62	42.38	42.62	42.62	2.86%	955
Jan 20, 2026	41.21	41.92	41.21	41.43	41.43	1.59%	6,379
Jan 16, 2026	40.78	40.78	40.78	40.78	40.78	-0.09%	306
Jan 15, 2026	40.66	40.82	40.66	40.82	40.82	0.76%	983
Jan 14, 2026	40.49	41.78	40.49	40.51	40.51	1.21%	2,860
Jan 13, 2026	40.05	40.32	40.02	40.03	40.03	0.59%	2,353
Jan 12, 2026	39.65	40.01	39.65	39.79	39.79	0.75%	5,449
Jan 9, 2026	39.17	39.49	39.17	39.49	39.49	1.35%	279
Jan 8, 2026	38.97	38.97	38.97	38.97	38.97	-0.03%	206
Jan 7, 2026	38.98	39.96	38.98	38.98	38.98	-0.21%	7,989
Jan 6, 2026	38.94	39.06	38.76	39.06	39.06	1.50%	650
Jan 5, 2026	38.48	38.48	38.48	38.48	38.48	1.07%	136
Jan 2, 2026	37.80	38.08	37.79	38.08	38.08	1.89%	903
Dec 31, 2025	37.27	37.62	37.27	37.37	37.37	-0.95%	2,505
Dec 30, 2025	37.74	37.99	37.60	37.73	37.73	0.06%	619
Dec 29, 2025	37.90	37.92	37.67	37.70	37.70	0.20%	1,383
Dec 26, 2025	37.63	37.63	37.63	37.63	37.63	0.08%	178
Dec 24, 2025	37.60	37.60	37.60	37.60	37.60	0.86%	15
Dec 23, 2025	37.40	37.57	37.28	37.28	37.28	0.49%	985
Dec 22, 2025	37.30	37.30	37.09	37.10	37.10	0.57%	843
Dec 19, 2025	36.89	36.89	36.89	36.89	36.89	1.35%	320
Dec 18, 2025	36.40	36.40	36.40	36.40	36.40	0.13%	220
Dec 17, 2025	36.24	36.35	36.23	36.35	36.35	-1.33%	441
Dec 16, 2025	36.94	36.99	36.72	36.84	36.84	-1.04%	930