FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.50	29.50	29.50	29.50	29.50	-0.14%	4
Nov 19, 2024	29.47	29.54	29.31	29.54	29.54	0.65%	383
Nov 18, 2024	29.30	29.35	29.19	29.35	29.35	1.42%	279
Nov 15, 2024	28.94	28.94	28.94	28.94	28.94	0.14%	147
Nov 14, 2024	28.96	28.96	28.90	28.90	28.90	0.16%	543
Nov 13, 2024	28.84	28.86	28.75	28.86	28.86	-1.15%	1,089
Nov 12, 2024	29.17	29.19	29.17	29.19	29.19	-0.92%	326
Nov 11, 2024	29.78	29.78	29.46	29.46	29.46	-0.87%	1,255
Nov 8, 2024	29.52	29.72	29.52	29.72	29.72	-2.11%	416
Nov 7, 2024	30.36	30.36	30.36	30.36	30.36	2.57%	8
Nov 6, 2024	29.16	29.60	29.15	29.60	29.60	-0.83%	874
Nov 5, 2024	29.89	29.89	29.85	29.85	29.85	1.05%	352
Nov 4, 2024	29.86	29.86	29.54	29.54	29.54	0.66%	223
Nov 1, 2024	29.53	29.66	29.34	29.34	29.34	1.01%	5,610
Oct 31, 2024	28.97	29.13	28.97	29.05	29.05	-1.45%	313
Oct 30, 2024	29.36	29.48	29.36	29.48	29.48	-0.82%	177
Oct 29, 2024	29.79	29.79	29.72	29.72	29.72	-0.72%	139
Oct 28, 2024	29.94	29.94	29.94	29.94	29.94	-0.28%	188
Oct 25, 2024	30.17	30.17	30.02	30.02	30.02	0.55%	415
Oct 24, 2024	29.99	29.99	29.86	29.86	29.86	1.31%	101
Oct 23, 2024	29.43	29.47	29.43	29.47	29.47	-1.70%	230
Oct 22, 2024	29.62	29.98	29.59	29.98	29.98	1.18%	2,746
Oct 21, 2024	29.91	29.91	29.63	29.63	29.63	-2.24%	272
Oct 18, 2024	30.17	30.31	30.00	30.31	30.31	1.20%	4,978
Oct 17, 2024	29.95	29.95	29.95	29.95	29.95	-0.51%	949
Oct 16, 2024	30.30	30.33	29.93	30.11	30.11	0.90%	949
Oct 15, 2024	29.98	29.98	29.84	29.84	29.84	-1.26%	2,636
Oct 14, 2024	30.22	30.22	30.22	30.22	30.22	0.10%	1,601
Oct 11, 2024	30.20	30.20	30.19	30.19	30.19	0.70%	1,601
Oct 10, 2024	30.08	30.08	29.98	29.98	29.98	0.02%	198
Oct 9, 2024	29.97	29.97	29.97	29.97	29.97	-0.07%	5
Oct 8, 2024	29.94	29.99	29.94	29.99	29.99	-1.25%	112
Oct 7, 2024	30.37	30.37	30.37	30.37	30.37	1.03%	69
Oct 4, 2024	30.26	30.26	30.06	30.06	30.06	-0.22%	567
Oct 3, 2024	30.13	30.13	30.13	30.13	30.13	-1.42%	23
Oct 2, 2024	30.50	30.56	30.07	30.56	30.56	0.99%	4,938
Oct 1, 2024	30.47	30.47	30.26	30.26	30.26	-1.01%	288
Sep 30, 2024	30.59	30.95	30.57	30.57	30.57	-0.96%	755
Sep 27, 2024	30.87	30.87	30.87	30.87	30.87	0.11%	36
Sep 26, 2024	30.95	30.95	30.83	30.83	30.83	2.97%	960
Sep 25, 2024	29.97	29.97	29.94	29.94	29.74	-2.04%	175
Sep 24, 2024	30.74	30.74	30.38	30.57	30.37	1.14%	3,243
Sep 23, 2024	30.13	30.51	30.12	30.22	30.02	-0.32%	1,122
Sep 20, 2024	30.32	30.32	30.32	30.32	30.12	-1.31%	46
Sep 19, 2024	30.28	30.72	30.28	30.72	30.52	3.27%	1,506
Sep 18, 2024	29.75	29.75	29.75	29.75	29.55	0.05%	10
Sep 17, 2024	29.74	29.74	29.73	29.73	29.54	-0.23%	148
Sep 16, 2024	29.40	29.80	29.40	29.80	29.61	1.54%	529
Sep 13, 2024	29.35	29.35	29.35	29.35	29.16	0.93%	14
Sep 12, 2024	29.08	29.08	29.08	29.08	28.89	1.17%	157
Sep 11, 2024	28.48	28.75	28.48	28.75	28.56	0.28%	810
Sep 10, 2024	28.65	28.67	28.61	28.67	28.48	-0.17%	477
Sep 9, 2024	28.83	28.88	28.72	28.72	28.53	1.87%	2,416
Sep 6, 2024	28.19	28.19	28.19	28.19	28.01	-2.96%	4
Sep 5, 2024	29.05	29.05	29.05	29.05	28.86	1.08%	8
Sep 4, 2024	28.74	28.74	28.74	28.74	28.55	-0.68%	2
Sep 3, 2024	28.81	28.94	28.81	28.94	28.75	-1.18%	371
Aug 30, 2024	29.29	29.29	29.29	29.29	29.09	-0.37%	4
Aug 29, 2024	29.22	29.39	29.22	29.39	29.20	0.87%	230
Aug 28, 2024	29.30	29.30	29.14	29.14	28.95	-1.16%	363
Aug 27, 2024	29.48	29.48	29.48	29.48	29.29	-0.03%	105
Aug 26, 2024	29.32	29.49	29.32	29.49	29.30	-0.24%	105
Aug 23, 2024	29.36	29.56	29.07	29.56	29.37	3.00%	794
Aug 22, 2024	29.23	29.23	28.49	28.70	28.51	-2.41%	819
Aug 21, 2024	29.17	29.41	29.17	29.41	29.22	1.76%	104
Aug 20, 2024	28.87	28.93	28.87	28.90	28.71	-1.16%	359
Aug 19, 2024	28.92	29.24	28.92	29.24	29.05	2.92%	996
Aug 16, 2024	28.41	28.41	28.41	28.41	28.22	0.39%	2
Aug 15, 2024	28.13	28.30	28.13	28.30	28.12	1.11%	197
Aug 14, 2024	28.14	28.15	27.99	27.99	27.81	-0.74%	470
Aug 13, 2024	28.20	28.20	28.20	28.20	28.02	1.43%	669
Aug 12, 2024	27.96	27.96	27.60	27.80	27.62	0.44%	669
Aug 9, 2024	27.78	27.84	27.68	27.68	27.50	-0.07%	318
Aug 8, 2024	27.50	27.70	27.50	27.70	27.52	2.97%	568
Aug 7, 2024	26.91	26.91	26.90	26.90	26.72	0.19%	200
Aug 6, 2024	26.63	26.85	26.63	26.85	26.68	0.66%	584
Aug 5, 2024	26.36	26.68	26.36	26.68	26.50	-3.84%	990
Aug 2, 2024	27.90	27.90	27.73	27.74	27.56	-2.53%	563
Aug 1, 2024	28.42	28.46	28.42	28.46	28.28	-1.18%	158
Jul 31, 2024	28.60	28.80	28.60	28.80	28.61	2.38%	278
Jul 30, 2024	28.12	28.28	28.12	28.13	27.95	-1.12%	1,101
Jul 29, 2024	28.32	28.45	28.32	28.45	28.26	-0.14%	2,006
Jul 26, 2024	28.49	28.49	28.49	28.49	28.30	2.85%	8
Jul 25, 2024	27.70	27.70	27.70	27.70	27.52	-1.53%	126
Jul 24, 2024	28.13	28.13	28.13	28.13	27.95	-0.95%	43
Jul 23, 2024	28.24	28.40	28.24	28.40	28.22	0.07%	112
Jul 22, 2024	28.38	28.38	28.38	28.38	28.20	1.38%	176
Jul 19, 2024	28.07	28.07	28.00	28.00	27.81	-0.09%	1,019
Jul 18, 2024	28.66	28.66	28.02	28.02	27.84	-2.54%	226
Jul 17, 2024	28.41	28.75	28.41	28.75	28.56	0.24%	484
Jul 16, 2024	28.68	28.68	28.68	28.68	28.49	1.06%	50
Jul 15, 2024	28.41	28.41	28.38	28.38	28.20	-1.80%	186
Jul 12, 2024	28.92	28.92	28.90	28.90	28.71	1.65%	266
Jul 11, 2024	28.43	28.43	28.43	28.43	28.24	-0.28%	83
Jul 10, 2024	28.51	28.51	28.51	28.51	28.32	1.64%	67
Jul 9, 2024	28.03	28.21	28.03	28.05	27.87	-1.04%	562
Jul 8, 2024	28.35	28.35	28.35	28.35	28.16	-0.37%	87
Jul 5, 2024	28.52	28.52	28.45	28.45	28.26	-0.25%	175
Jul 3, 2024	28.52	28.52	28.52	28.52	28.33	1.77%	210
Jul 2, 2024	27.92	28.03	27.92	28.03	27.84	0.56%	195