FPAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	39.39	39.96	39.39	39.96	39.96	1.14%	4,070
Feb 19, 2026	39.36	39.51	39.36	39.51	39.51	-0.25%	2,377
Feb 18, 2026	39.26	39.73	39.26	39.61	39.61	1.12%	88,449
Feb 17, 2026	38.94	39.24	38.90	39.17	39.17	0.24%	5,502
Feb 13, 2026	38.96	39.22	38.77	39.08	39.08	-0.01%	94,731
Feb 12, 2026	39.66	39.71	38.98	39.08	39.08	-1.96%	7,256
Feb 11, 2026	40.01	40.35	39.65	39.86	39.86	0.05%	83,115
Feb 10, 2026	39.69	39.93	39.69	39.84	39.84	0.53%	187,629
Feb 9, 2026	39.23	39.67	39.22	39.63	39.63	0.79%	119,912
Feb 6, 2026	39.00	39.35	38.85	39.32	39.32	1.26%	93,725
Feb 5, 2026	38.96	39.06	38.64	38.83	38.83	-1.25%	109,030
Feb 4, 2026	39.36	39.57	39.19	39.32	39.32	0.50%	182,958
Feb 3, 2026	38.98	39.29	38.86	39.13	39.13	0.09%	177,511
Feb 2, 2026	38.85	39.12	38.85	39.09	39.09	0.54%	62,345
Jan 30, 2026	39.05	39.08	38.67	38.88	38.88	-0.99%	234,508
Jan 29, 2026	39.22	39.28	38.66	39.27	39.27	0.84%	67,461
Jan 28, 2026	39.07	39.14	38.87	38.94	38.94	-0.43%	23,145
Jan 27, 2026	39.05	39.13	38.95	39.11	39.11	0.33%	37,567
Jan 26, 2026	38.87	39.07	38.87	38.98	38.98	0.33%	32,528
Jan 23, 2026	38.78	38.85	38.68	38.85	38.85	-0.47%	24,808
Jan 22, 2026	38.76	39.04	38.76	39.04	39.04	1.02%	29,718
Jan 21, 2026	38.30	38.73	38.30	38.64	38.64	1.39%	33,792
Jan 20, 2026	38.21	38.40	38.03	38.11	38.11	-1.68%	32,401
Jan 16, 2026	38.80	38.88	38.70	38.76	38.76	-0.15%	21,410
Jan 15, 2026	38.78	38.90	38.71	38.82	38.82	0.13%	17,534
Jan 14, 2026	38.63	38.77	38.57	38.77	38.77	0.26%	36,916
Jan 13, 2026	38.71	38.83	38.53	38.67	38.67	-0.08%	22,596
Jan 12, 2026	38.56	38.74	38.54	38.70	38.70	0.05%	22,081
Jan 9, 2026	38.51	38.68	38.30	38.68	38.68	0.80%	24,017
Jan 8, 2026	38.00	38.38	37.85	38.37	38.37	0.67%	76,645
Jan 7, 2026	38.26	38.28	38.07	38.12	38.12	-0.29%	34,028
Jan 6, 2026	37.86	38.29	37.86	38.23	38.23	0.87%	69,103
Jan 5, 2026	37.48	37.99	37.48	37.90	37.90	1.20%	24,657
Jan 2, 2026	37.29	37.47	37.16	37.45	37.45	0.94%	39,839
Dec 31, 2025	37.31	37.31	37.10	37.10	37.10	-0.75%	19,485
Dec 30, 2025	37.34	37.45	37.20	37.38	37.38	0.05%	46,262
Dec 29, 2025	37.36	37.39	37.22	37.36	37.36	-0.24%	28,435
Dec 26, 2025	37.47	37.47	37.37	37.45	37.45	-	48,493
Dec 24, 2025	37.30	37.52	37.24	37.45	37.45	0.51%	32,082
Dec 23, 2025	37.20	37.34	37.11	37.26	37.26	0.04%	22,046
Dec 22, 2025	37.09	37.34	37.02	37.25	37.25	0.47%	42,594
Dec 19, 2025	36.95	37.13	36.95	37.07	37.07	0.38%	16,168
Dec 18, 2025	36.95	37.40	36.86	36.93	36.93	0.69%	38,420
Dec 17, 2025	36.98	37.07	36.67	36.68	36.68	-0.88%	75,577
Dec 16, 2025	37.07	37.15	36.87	37.01	37.01	-0.20%	31,872
Dec 15, 2025	37.16	37.18	36.95	37.08	37.08	0.46%	60,047
Dec 12, 2025	37.29	37.35	36.91	36.91	36.91	-1.82%	66,194
Dec 11, 2025	37.39	37.60	37.34	37.59	37.27	0.54%	60,630
Dec 10, 2025	36.82	37.41	36.76	37.39	37.07	1.49%	58,925
Dec 9, 2025	36.93	36.97	36.82	36.84	36.52	-0.32%	22,689