FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	44.75	44.75	44.33	44.44	44.44	-1.70%	2,876
Jul 30, 2026	44.77	45.21	44.10	45.21	45.21	3.91%	2,336
Jul 29, 2026	43.71	44.51	43.31	43.51	43.51	-2.67%	4,544
Jul 28, 2026	44.26	44.79	43.81	44.70	44.70	-2.65%	1,620
Jul 27, 2026	47.47	47.47	45.50	45.92	45.92	-1.50%	10,451
Jul 24, 2026	47.79	47.79	46.62	46.62	46.62	-3.18%	4,614
Jul 23, 2026	48.18	48.18	46.99	48.15	48.15	1.93%	19,555
Jul 22, 2026	46.60	47.32	46.60	47.24	47.24	-0.45%	638
Jul 21, 2026	47.12	47.46	47.12	47.46	47.46	3.33%	1,603
Jul 20, 2026	46.18	47.12	45.93	45.93	45.93	-0.15%	3,163
Jul 17, 2026	45.84	46.53	45.49	46.00	46.00	-0.76%	6,485
Jul 16, 2026	46.72	46.72	46.23	46.35	46.35	-2.69%	25,400
Jul 15, 2026	46.80	47.63	46.80	47.63	47.63	-0.65%	1,151
Jul 14, 2026	47.71	47.94	47.25	47.94	47.94	2.79%	998
Jul 13, 2026	46.50	47.20	46.13	46.64	46.64	-5.43%	16,207
Jul 10, 2026	48.78	49.32	48.51	49.32	49.32	1.07%	6,413
Jul 9, 2026	47.92	48.80	47.92	48.80	48.80	-0.77%	6,396
Jul 8, 2026	48.43	49.18	47.47	49.18	49.18	-0.59%	5,689
Jul 7, 2026	48.67	49.55	48.46	49.47	49.47	-3.17%	41,612
Jul 6, 2026	49.62	51.09	49.62	51.09	51.09	0.49%	27,717
Jul 2, 2026	51.08	51.08	50.47	50.84	50.84	-2.51%	5,603
Jul 1, 2026	52.19	52.19	52.07	52.15	52.15	-2.56%	1,335
Jun 30, 2026	52.33	53.58	52.33	53.52	53.52	1.90%	3,785
Jun 29, 2026	51.90	52.52	51.18	52.52	52.52	-0.68%	2,144
Jun 26, 2026	52.40	53.46	51.28	52.88	52.88	-0.99%	17,667
Jun 25, 2026	53.09	53.52	52.55	53.41	53.41	0.87%	3,729
Jun 24, 2026	53.42	53.42	52.39	53.10	52.95	0.04%	6,296
Jun 23, 2026	52.67	54.02	52.67	53.08	52.93	-6.12%	12,925
Jun 22, 2026	58.89	58.89	56.42	56.54	56.38	-1.89%	248,435
Jun 18, 2026	57.20	57.80	57.08	57.63	57.47	1.80%	3,913
Jun 17, 2026	57.41	57.62	56.61	56.61	56.45	-1.46%	25,790
Jun 16, 2026	58.11	58.17	57.34	57.45	57.29	-0.67%	3,340
Jun 15, 2026	57.45	57.92	56.81	57.84	57.68	6.26%	31,168
Jun 12, 2026	53.54	54.44	53.54	54.43	54.27	-0.27%	3,731
Jun 11, 2026	52.52	54.58	52.34	54.58	54.42	6.29%	4,346
Jun 10, 2026	52.72	52.72	51.35	51.35	51.20	-1.95%	3,156
Jun 9, 2026	52.31	52.40	50.54	52.37	52.22	1.22%	4,561
Jun 8, 2026	51.76	51.91	51.30	51.74	51.59	1.63%	4,142
Jun 5, 2026	52.94	52.94	50.26	50.91	50.76	-7.91%	4,567
Jun 4, 2026	54.81	55.42	54.81	55.28	55.12	-1.43%	2,269
Jun 3, 2026	56.05	56.29	55.99	56.08	55.92	-0.59%	3,548
Jun 2, 2026	56.29	56.45	55.69	56.41	56.25	-3.56%	12,537
Jun 1, 2026	56.29	58.49	56.26	58.49	58.32	2.79%	3,194
May 29, 2026	57.01	57.01	56.60	56.90	56.74	1.05%	1,805
May 28, 2026	55.02	56.31	55.02	56.31	56.15	2.25%	10,797
May 27, 2026	54.88	55.47	54.24	55.07	54.91	-1.73%	3,153
May 26, 2026	55.73	56.04	55.10	56.04	55.88	5.18%	6,134
May 22, 2026	53.77	53.77	53.01	53.28	53.13	0.94%	4,866
May 21, 2026	52.69	53.03	52.06	52.79	52.63	2.38%	4,928
May 20, 2026	50.08	51.83	50.08	51.56	51.41	1.84%	9,878