FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	39.12	39.12	39.12	39.12	39.12	0.31%	119
Nov 13, 2025	39.45	39.45	39.00	39.00	39.00	-1.20%	973
Nov 12, 2025	39.56	39.57	39.14	39.47	39.47	0.97%	5,372
Nov 11, 2025	39.09	39.09	39.09	39.09	39.09	-0.54%	104
Nov 10, 2025	39.23	39.31	39.23	39.31	39.31	2.62%	943
Nov 7, 2025	38.18	38.33	37.87	38.30	38.30	-0.89%	2,532
Nov 6, 2025	38.66	39.00	38.65	38.65	38.65	-0.39%	2,277
Nov 5, 2025	39.00	39.00	38.58	38.80	38.80	-0.25%	1,456
Nov 4, 2025	39.16	39.26	38.90	38.90	38.90	-2.45%	958
Nov 3, 2025	40.00	40.00	39.48	39.87	39.87	0.94%	2,873
Oct 31, 2025	39.44	39.64	39.38	39.50	39.50	0.69%	2,269
Oct 30, 2025	39.24	39.24	39.12	39.23	39.23	-0.95%	1,183
Oct 29, 2025	39.83	39.84	39.42	39.60	39.60	1.00%	4,425
Oct 28, 2025	38.93	39.21	38.93	39.21	39.21	-0.17%	821
Oct 27, 2025	39.25	39.69	39.25	39.28	39.28	1.72%	6,089
Oct 24, 2025	38.52	38.61	38.52	38.61	38.61	0.23%	327
Oct 23, 2025	38.43	38.52	38.43	38.52	38.52	0.95%	600
Oct 22, 2025	38.33	38.33	37.94	38.16	38.16	0.65%	732
Oct 21, 2025	38.28	38.28	37.92	37.92	37.92	-1.72%	301
Oct 20, 2025	38.21	38.59	38.21	38.58	38.58	2.95%	1,687
Oct 17, 2025	37.60	37.60	37.48	37.48	37.48	-0.70%	4,135
Oct 16, 2025	38.00	38.00	37.74	37.74	37.74	0.81%	252
Oct 15, 2025	37.50	37.50	37.40	37.44	37.44	1.54%	9,886
Oct 14, 2025	36.69	37.18	36.69	36.87	36.87	-0.95%	2,131
Oct 13, 2025	37.28	37.29	37.23	37.23	37.23	2.32%	5,289
Oct 10, 2025	37.67	37.67	36.32	36.38	36.38	-3.09%	2,129
Oct 9, 2025	37.54	37.54	37.54	37.54	37.54	-0.92%	114
Oct 8, 2025	37.87	37.89	37.87	37.89	37.89	0.43%	618
Oct 7, 2025	38.55	38.55	37.73	37.73	37.73	-1.13%	128
Oct 6, 2025	38.11	38.16	38.11	38.16	38.16	0.07%	272
Oct 3, 2025	38.09	38.13	38.09	38.13	38.13	0.48%	10,826
Oct 2, 2025	37.95	37.95	37.95	37.95	37.95	0.82%	3
Oct 1, 2025	37.64	37.64	37.64	37.64	37.64	0.72%	23
Sep 30, 2025	37.44	37.71	37.19	37.37	37.37	0.38%	1,616
Sep 29, 2025	37.23	37.23	37.23	37.23	37.23	1.05%	89
Sep 26, 2025	36.82	36.84	36.68	36.84	36.84	-0.14%	335
Sep 25, 2025	37.00	37.04	35.73	36.90	36.90	-1.64%	2,416
Sep 24, 2025	37.51	37.51	37.51	37.51	37.29	-0.84%	159
Sep 23, 2025	37.88	37.88	37.83	37.83	37.61	-0.49%	363
Sep 22, 2025	38.02	38.02	38.02	38.02	37.79	0.17%	128
Sep 19, 2025	37.92	37.95	37.92	37.95	37.72	-0.68%	1,024
Sep 18, 2025	37.93	38.21	37.89	38.21	37.98	-0.03%	1,105
Sep 17, 2025	38.22	38.31	38.13	38.22	38.00	-0.52%	36,279
Sep 16, 2025	38.46	38.46	38.42	38.42	38.19	1.12%	262
Sep 15, 2025	37.99	38.00	37.99	38.00	37.77	-0.49%	822
Sep 12, 2025	38.18	38.18	38.18	38.18	37.96	-0.03%	760
Sep 11, 2025	37.51	38.20	37.51	38.20	37.97	2.14%	469
Sep 10, 2025	37.39	37.40	37.31	37.40	37.17	0.55%	1,517
Sep 9, 2025	37.10	37.20	37.10	37.19	36.97	0.15%	2,209
Sep 8, 2025	37.08	37.14	37.08	37.14	36.91	0.63%	588