FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	37.23	37.23	37.23	37.23	37.23	-0.18%	156
Dec 12, 2025	37.86	37.86	37.29	37.29	37.29	-2.97%	2,552
Dec 11, 2025	38.66	38.66	38.44	38.44	37.43	-1.40%	2,647
Dec 10, 2025	38.74	39.09	38.60	38.98	37.96	0.14%	2,211
Dec 9, 2025	38.96	38.98	38.90	38.93	37.91	0.03%	1,379
Dec 8, 2025	38.95	39.03	38.76	38.92	37.90	-0.07%	4,912
Dec 5, 2025	39.21	39.21	38.94	38.94	37.93	1.17%	599
Dec 4, 2025	38.43	38.53	38.43	38.50	37.49	0.14%	628
Dec 3, 2025	38.52	38.62	38.44	38.44	37.44	0.33%	1,903
Dec 2, 2025	38.39	38.39	38.31	38.31	37.32	1.06%	414
Dec 1, 2025	38.38	38.38	37.82	37.91	36.92	-0.46%	2,481
Nov 28, 2025	38.50	38.50	38.09	38.09	37.10	-0.32%	3,836
Nov 26, 2025	38.12	38.29	38.12	38.21	37.22	1.36%	3,623
Nov 25, 2025	37.40	37.70	37.40	37.70	36.72	0.25%	405
Nov 24, 2025	37.11	37.79	37.11	37.61	36.63	0.53%	2,028
Nov 21, 2025	37.09	37.41	37.09	37.41	36.43	0.12%	596
Nov 20, 2025	38.27	38.52	37.36	37.36	36.39	-1.56%	937
Nov 19, 2025	37.83	40.14	37.83	37.95	36.96	-0.25%	5,409
Nov 18, 2025	37.68	38.10	37.68	38.05	37.06	-1.59%	802
Nov 17, 2025	39.15	39.18	38.64	38.66	37.65	-1.18%	1,463
Nov 14, 2025	39.12	39.12	39.12	39.12	38.10	0.31%	119
Nov 13, 2025	39.45	39.45	39.00	39.00	37.99	-1.20%	973
Nov 12, 2025	39.56	39.57	39.14	39.47	38.44	0.97%	5,372
Nov 11, 2025	39.09	39.09	39.09	39.09	38.07	-0.54%	104
Nov 10, 2025	39.23	39.31	39.23	39.31	38.28	2.62%	943
Nov 7, 2025	38.18	38.33	37.87	38.30	37.31	-0.89%	2,532
Nov 6, 2025	38.66	39.00	38.65	38.65	37.64	-0.39%	2,277
Nov 5, 2025	39.00	39.00	38.58	38.80	37.79	-0.25%	1,456
Nov 4, 2025	39.16	39.26	38.90	38.90	37.88	-2.45%	958
Nov 3, 2025	40.00	40.00	39.48	39.87	38.83	0.94%	2,873
Oct 31, 2025	39.44	39.64	39.38	39.50	38.47	0.69%	2,269
Oct 30, 2025	39.24	39.24	39.12	39.23	38.21	-0.95%	1,183
Oct 29, 2025	39.83	39.84	39.42	39.60	38.57	1.00%	4,425
Oct 28, 2025	38.93	39.21	38.93	39.21	38.19	-0.17%	821
Oct 27, 2025	39.25	39.69	39.25	39.28	38.25	1.72%	6,089
Oct 24, 2025	38.52	38.61	38.52	38.61	37.61	0.23%	327
Oct 23, 2025	38.43	38.52	38.43	38.52	37.52	0.95%	600
Oct 22, 2025	38.33	38.33	37.94	38.16	37.17	0.65%	732
Oct 21, 2025	38.28	38.28	37.92	37.92	36.93	-1.72%	301