FPAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	34.41	34.69	34.41	34.64	34.64	0.61%	19,272
Jul 9, 2025	34.43	34.76	34.31	34.43	34.43	0.08%	11,258
Jul 8, 2025	34.22	34.42	34.22	34.41	34.41	0.71%	4,280
Jul 7, 2025	34.43	34.44	34.13	34.16	34.16	-1.05%	6,870
Jul 3, 2025	34.42	34.58	34.42	34.53	34.53	0.40%	16,896
Jul 2, 2025	34.14	34.58	34.14	34.39	34.39	0.64%	30,238
Jul 1, 2025	34.03	34.25	34.03	34.17	34.17	0.51%	16,374
Jun 30, 2025	33.89	34.09	33.88	34.00	34.00	0.53%	11,453
Jun 27, 2025	33.78	33.91	33.58	33.82	33.82	0.23%	11,046
Jun 26, 2025	33.49	33.74	33.49	33.74	33.74	0.96%	10,332
Jun 25, 2025	33.29	33.47	33.29	33.42	33.42	-0.20%	15,488
Jun 24, 2025	33.33	33.49	33.33	33.49	33.49	1.63%	15,307
Jun 23, 2025	33.34	33.34	32.50	32.95	32.95	1.06%	11,689
Jun 20, 2025	32.88	32.88	32.56	32.61	32.61	-0.35%	16,956
Jun 18, 2025	32.69	33.05	32.67	32.72	32.72	0.45%	18,978
Jun 17, 2025	32.89	33.00	32.54	32.57	32.57	-1.05%	14,037
Jun 16, 2025	32.86	33.08	32.85	32.92	32.92	0.98%	53,121
Jun 13, 2025	32.66	32.92	32.59	32.60	32.60	-2.08%	50,257
Jun 12, 2025	33.24	33.33	33.12	33.29	33.13	0.37%	44,283
Jun 11, 2025	33.40	33.40	33.13	33.17	33.01	-0.60%	64,525
Jun 10, 2025	33.20	33.39	33.20	33.37	33.21	0.62%	5,962
Jun 9, 2025	32.97	33.26	32.97	33.16	33.01	0.66%	37,052
Jun 6, 2025	32.99	32.99	32.88	32.95	32.79	0.92%	11,886
Jun 5, 2025	32.75	32.91	32.60	32.65	32.49	-0.26%	6,783
Jun 4, 2025	32.71	32.80	32.66	32.73	32.58	1.21%	7,175
Jun 3, 2025	32.14	32.38	32.14	32.34	32.19	0.48%	24,420
Jun 2, 2025	31.89	32.22	31.88	32.19	32.03	0.27%	10,535
May 30, 2025	32.04	32.10	31.80	32.10	31.95	0.04%	13,041
May 29, 2025	32.12	32.15	31.96	32.09	31.93	0.19%	9,980
May 28, 2025	32.18	32.18	31.99	32.02	31.87	-0.35%	18,133
May 27, 2025	31.82	32.25	31.82	32.14	31.98	1.95%	7,711
May 23, 2025	31.39	31.64	31.39	31.52	31.37	-0.54%	5,297
May 22, 2025	31.79	31.83	31.63	31.69	31.54	-0.50%	7,435
May 21, 2025	32.33	32.33	31.80	31.85	31.70	-1.03%	8,887
May 20, 2025	32.20	32.28	32.11	32.18	32.03	-0.12%	8,357
May 19, 2025	32.05	32.27	32.05	32.22	32.07	0.01%	21,573
May 16, 2025	32.09	32.25	31.98	32.22	32.07	0.73%	12,262
May 15, 2025	31.87	32.01	31.80	31.99	31.83	0.22%	6,907
May 14, 2025	31.99	32.00	31.85	31.92	31.76	-0.02%	14,119
May 13, 2025	31.77	32.03	31.77	31.92	31.77	1.04%	19,460
May 12, 2025	31.57	31.65	31.38	31.59	31.44	3.00%	8,051
May 9, 2025	30.90	30.90	30.64	30.67	30.53	-0.03%	17,917
May 8, 2025	30.55	30.95	30.55	30.68	30.54	0.69%	14,373
May 7, 2025	30.65	30.65	30.36	30.47	30.33	-0.81%	45,994
May 6, 2025	30.57	30.79	30.33	30.72	30.58	-0.28%	12,176
May 5, 2025	30.61	30.94	30.40	30.81	30.66	0.11%	6,228
May 2, 2025	30.69	30.81	30.60	30.77	30.63	2.13%	7,579
May 1, 2025	30.32	30.32	30.13	30.13	29.99	0.33%	25,298
Apr 30, 2025	29.49	30.03	29.49	30.03	29.89	0.08%	21,970
Apr 29, 2025	29.90	30.05	29.76	30.01	29.86	0.11%	13,445