FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	49.23	49.40	48.38	48.41	48.41	-1.67%	7,274
Apr 22, 2026	48.51	49.41	48.51	49.23	49.23	3.14%	30,811
Apr 21, 2026	48.96	48.96	47.66	47.73	47.73	-0.38%	5,192
Apr 20, 2026	48.30	48.54	47.86	47.91	47.91	-1.32%	8,635
Apr 17, 2026	48.80	49.28	48.42	48.55	48.55	2.08%	15,211
Apr 16, 2026	47.48	48.00	47.43	47.56	47.56	0.32%	6,521
Apr 15, 2026	47.70	47.70	47.10	47.41	47.41	-0.57%	10,767
Apr 14, 2026	47.31	47.87	47.06	47.68	47.68	1.90%	47,248
Apr 13, 2026	46.43	47.28	46.35	46.79	46.79	1.06%	6,089
Apr 10, 2026	46.24	46.77	46.24	46.30	46.30	0.30%	4,380
Apr 9, 2026	46.20	46.61	46.01	46.16	46.16	-0.26%	5,242
Apr 8, 2026	43.91	46.86	43.91	46.28	46.28	6.56%	27,800
Apr 7, 2026	43.57	43.60	42.91	43.43	43.43	-1.30%	4,701
Apr 6, 2026	43.50	44.21	43.50	44.00	44.00	1.51%	1,399,945
Apr 2, 2026	42.61	43.90	42.41	43.34	43.34	-1.19%	18,565
Apr 1, 2026	43.99	45.34	43.86	43.87	43.86	0.90%	333,388
Mar 31, 2026	41.78	43.47	41.78	43.47	43.47	3.37%	6,398
Mar 30, 2026	42.73	42.73	41.10	42.06	42.05	-2.23%	33,292
Mar 27, 2026	43.24	43.37	42.85	43.02	43.02	0.16%	27,942
Mar 26, 2026	43.94	43.94	42.95	42.95	42.94	-4.79%	4,964
Mar 25, 2026	44.94	45.56	44.94	45.11	44.69	1.22%	8,708
Mar 24, 2026	44.34	44.94	44.34	44.56	44.15	-1.61%	1,297
Mar 23, 2026	44.55	45.62	44.55	45.29	44.87	2.62%	5,435
Mar 20, 2026	45.29	45.29	44.07	44.13	43.72	-3.80%	1,720
Mar 19, 2026	44.63	46.16	44.63	45.88	45.45	0.69%	7,209
Mar 18, 2026	45.68	46.15	45.51	45.56	45.14	-1.52%	14,280
Mar 17, 2026	46.34	46.63	45.94	46.26	45.83	1.09%	4,988
Mar 16, 2026	45.15	45.95	45.15	45.76	45.34	3.02%	12,878
Mar 13, 2026	45.30	45.33	44.42	44.42	44.01	-0.37%	2,294
Mar 12, 2026	45.45	45.45	44.28	44.59	44.17	-3.41%	7,333
Mar 11, 2026	45.52	46.16	45.52	46.16	45.73	1.57%	6,569
Mar 10, 2026	45.35	46.99	45.33	45.44	45.02	-0.79%	8,368
Mar 9, 2026	43.92	46.02	43.81	45.81	45.38	2.26%	16,789
Mar 6, 2026	44.05	45.04	44.05	44.79	44.37	1.74%	7,172
Mar 5, 2026	45.52	45.86	43.93	44.03	43.62	-4.67%	7,794
Mar 4, 2026	44.78	46.87	44.46	46.18	45.76	-1.45%	33,301
Mar 3, 2026	46.46	46.86	45.41	46.86	46.43	-5.50%	17,578
Mar 2, 2026	49.00	50.03	48.90	49.59	49.13	-0.77%	10,059
Feb 27, 2026	49.77	50.17	49.68	49.98	49.51	-0.37%	10,147
Feb 26, 2026	50.58	50.67	49.22	50.16	49.69	0.29%	7,952
Feb 25, 2026	49.96	50.44	49.96	50.02	49.55	2.56%	11,330
Feb 24, 2026	48.90	49.08	48.54	48.77	48.31	1.10%	23,256
Feb 23, 2026	48.77	48.77	48.24	48.24	47.79	-0.31%	16,689
Feb 20, 2026	47.63	49.15	47.57	48.38	47.93	2.60%	39,234
Feb 19, 2026	46.83	47.37	46.17	47.16	46.72	2.42%	17,530
Feb 18, 2026	45.99	46.54	45.74	46.05	45.62	-0.35%	6,282
Feb 17, 2026	46.18	46.35	45.60	46.21	45.78	-0.22%	6,709
Feb 13, 2026	45.82	46.49	45.70	46.31	45.88	0.88%	13,248
Feb 12, 2026	46.80	47.50	45.90	45.90	45.47	-1.11%	18,160
Feb 11, 2026	45.79	46.51	45.57	46.42	45.99	3.71%	10,064