FPAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	35.00	35.60	35.00	35.50	35.50	2.12%	22,071
Nov 20, 2025	35.59	35.65	34.75	34.77	34.77	-1.54%	19,664
Nov 19, 2025	35.40	35.55	35.17	35.31	35.31	-0.25%	8,797
Nov 18, 2025	35.36	35.52	35.16	35.40	35.40	-0.31%	20,072
Nov 17, 2025	35.87	36.01	35.48	35.51	35.51	-1.45%	10,966
Nov 14, 2025	35.91	36.11	35.91	36.03	36.03	-0.43%	9,434
Nov 13, 2025	36.53	37.31	36.19	36.19	36.19	-1.09%	33,263
Nov 12, 2025	36.65	36.70	36.59	36.59	36.59	0.30%	9,492
Nov 11, 2025	36.15	36.48	36.15	36.48	36.48	0.83%	5,136
Nov 10, 2025	36.11	36.33	35.85	36.18	36.18	1.19%	23,701
Nov 7, 2025	35.59	35.76	35.38	35.76	35.76	0.04%	25,791
Nov 6, 2025	36.03	36.03	35.74	35.74	35.74	-1.43%	14,456
Nov 5, 2025	35.89	36.28	35.89	36.26	36.26	1.14%	51,395
Nov 4, 2025	35.86	36.05	35.82	35.85	35.85	-0.97%	31,386
Nov 3, 2025	36.34	36.34	36.00	36.20	36.20	-0.28%	34,819
Oct 31, 2025	36.10	36.34	36.05	36.30	36.30	0.68%	551,259
Oct 30, 2025	36.06	36.34	35.98	36.06	36.06	-1.14%	42,398
Oct 29, 2025	36.73	36.79	36.45	36.47	36.47	-0.44%	33,015
Oct 28, 2025	36.72	36.73	36.61	36.64	36.64	-0.27%	12,369
Oct 27, 2025	36.68	36.78	36.68	36.73	36.73	0.87%	8,663
Oct 24, 2025	36.47	36.50	36.39	36.42	36.42	0.23%	22,334
Oct 23, 2025	36.16	36.36	36.16	36.33	36.33	0.54%	4,871
Oct 22, 2025	36.36	36.38	36.05	36.14	36.14	-0.53%	28,015
Oct 21, 2025	36.29	36.42	36.29	36.33	36.33	-0.03%	14,381
Oct 20, 2025	36.14	36.41	36.14	36.34	36.34	1.06%	6,831
Oct 17, 2025	35.78	35.96	35.76	35.96	35.96	0.39%	6,504
Oct 16, 2025	36.01	36.07	35.66	35.82	35.82	-0.02%	7,725
Oct 15, 2025	35.84	36.07	35.66	35.83	35.83	0.34%	32,414
Oct 14, 2025	35.05	35.84	35.00	35.71	35.71	0.88%	32,359
Oct 13, 2025	35.12	35.47	35.12	35.40	35.40	1.43%	18,334
Oct 10, 2025	35.76	35.80	34.90	34.90	34.90	-2.40%	20,014
Oct 9, 2025	35.86	35.87	35.70	35.76	35.76	-0.87%	17,112
Oct 8, 2025	35.93	36.10	35.78	36.08	36.08	0.61%	32,921
Oct 7, 2025	36.37	36.37	35.85	35.86	35.86	-1.08%	47,407
Oct 6, 2025	36.26	36.28	36.09	36.25	36.24	-0.01%	16,604
Oct 3, 2025	36.17	36.39	36.17	36.25	36.25	0.54%	10,537
Oct 2, 2025	36.11	36.22	35.98	36.06	36.06	0.11%	25,163
Oct 1, 2025	35.76	36.02	35.76	36.02	36.02	0.49%	14,346
Sep 30, 2025	35.69	35.84	35.62	35.84	35.84	0.29%	8,562
Sep 29, 2025	35.85	36.01	35.68	35.74	35.74	0.15%	15,229
Sep 26, 2025	35.52	35.75	35.52	35.69	35.69	0.44%	7,557
Sep 25, 2025	35.53	35.57	35.41	35.53	35.53	-1.00%	7,959
Sep 24, 2025	36.08	36.08	35.89	35.89	35.89	-0.61%	4,019
Sep 23, 2025	36.27	36.39	36.07	36.11	36.11	-0.33%	18,023
Sep 22, 2025	36.15	36.24	36.14	36.23	36.23	0.08%	12,831
Sep 19, 2025	36.38	36.45	36.15	36.20	36.20	-0.26%	8,784
Sep 18, 2025	36.31	36.36	36.17	36.30	36.30	0.37%	10,684
Sep 17, 2025	36.29	36.50	36.10	36.16	36.16	-0.29%	8,978
Sep 16, 2025	36.22	36.31	36.15	36.27	36.27	0.26%	13,476
Sep 15, 2025	36.16	36.36	36.10	36.17	36.17	0.35%	8,028