FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	29.10	29.10	28.85	28.85	28.85	0.51%	304
Jan 28, 2025	28.78	28.79	28.59	28.70	28.70	-1.68%	3,756
Jan 27, 2025	29.19	29.19	29.19	29.19	29.19	0.41%	24
Jan 24, 2025	29.06	29.19	29.05	29.07	29.07	0.85%	1,493
Jan 23, 2025	28.59	28.83	28.59	28.83	28.83	-0.20%	1,700
Jan 22, 2025	28.98	28.98	28.88	28.88	28.88	0.54%	236
Jan 21, 2025	28.57	28.86	28.57	28.73	28.73	0.92%	2,079
Jan 17, 2025	28.52	28.52	28.47	28.47	28.47	1.10%	232
Jan 16, 2025	28.16	28.16	28.16	28.16	28.16	-0.55%	8
Jan 15, 2025	28.53	28.69	28.32	28.32	28.32	0.89%	4,985
Jan 14, 2025	28.06	28.06	28.06	28.06	28.06	0.41%	13
Jan 13, 2025	27.73	27.95	27.73	27.95	27.95	0.25%	118
Jan 10, 2025	28.04	28.04	27.88	27.88	27.88	-0.36%	717
Jan 8, 2025	28.04	28.04	27.98	27.98	27.98	0.05%	4,287
Jan 7, 2025	28.36	28.36	27.85	27.97	27.97	-0.09%	1,510
Jan 6, 2025	27.99	27.99	27.99	27.99	27.99	0.43%	3
Jan 3, 2025	27.85	27.87	27.71	27.87	27.87	0.83%	1,673
Jan 2, 2025	27.61	27.64	27.42	27.64	27.64	0.86%	1,170
Dec 31, 2024	27.56	27.56	27.33	27.40	27.40	-0.62%	1,573
Dec 30, 2024	27.57	27.57	27.57	27.57	27.57	0.05%	194
Dec 27, 2024	27.56	27.56	27.56	27.56	27.56	-1.35%	196
Dec 26, 2024	28.02	28.02	27.94	27.94	27.94	0.06%	349
Dec 24, 2024	27.92	27.92	27.92	27.92	27.92	0.11%	3
Dec 23, 2024	27.70	27.89	27.70	27.89	27.89	1.04%	3,033
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