FPAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	37.16	36.96	37.08	37.08	0.46%	8,134
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
Dec 8, 2025	37.33	37.40	36.96	36.96	36.64	-1.08%	29,146
Dec 5, 2025	37.33	37.53	37.27	37.37	37.04	0.61%	43,415
Dec 4, 2025	37.28	37.28	37.04	37.14	36.82	-0.24%	38,956
Dec 3, 2025	36.84	37.26	36.82	37.23	36.91	1.31%	23,538
Dec 2, 2025	36.79	36.87	36.63	36.75	36.43	0.05%	19,569
Dec 1, 2025	36.71	36.90	36.70	36.73	36.42	-0.30%	30,127
Nov 28, 2025	36.69	36.85	36.69	36.84	36.52	0.59%	17,924
Nov 26, 2025	36.46	36.71	36.46	36.63	36.31	0.37%	40,761
Nov 25, 2025	36.12	36.58	36.00	36.49	36.18	1.98%	17,419
Nov 24, 2025	35.59	35.80	35.59	35.78	35.47	0.79%	13,765
Nov 21, 2025	35.00	35.60	35.00	35.50	35.20	2.12%	22,071
Nov 20, 2025	35.59	35.65	34.75	34.77	34.47	-1.54%	19,664
Nov 19, 2025	35.40	35.55	35.17	35.31	35.01	-0.25%	8,797
Nov 18, 2025	35.36	35.52	35.16	35.40	35.10	-0.31%	20,072
Nov 17, 2025	35.87	36.01	35.48	35.51	35.21	-1.45%	10,966
Nov 14, 2025	35.91	36.11	35.91	36.03	35.73	-0.43%	9,434
Nov 13, 2025	36.53	37.31	36.19	36.19	35.88	-1.09%	33,263
Nov 12, 2025	36.65	36.70	36.59	36.59	36.28	0.30%	9,492
Nov 11, 2025	36.15	36.48	36.15	36.48	36.17	0.83%	5,136
Nov 10, 2025	36.11	36.33	35.85	36.18	35.87	1.19%	23,701
Nov 7, 2025	35.59	35.76	35.38	35.76	35.45	0.04%	25,791
Nov 6, 2025	36.03	36.03	35.74	35.74	35.43	-1.43%	14,456
Nov 5, 2025	35.89	36.28	35.89	36.26	35.95	1.14%	51,395
Nov 4, 2025	35.86	36.05	35.82	35.85	35.54	-0.97%	31,386
Nov 3, 2025	36.34	36.34	36.00	36.20	35.89	-0.28%	34,819
Oct 31, 2025	36.10	36.34	36.05	36.30	35.99	0.68%	551,259
Oct 30, 2025	36.06	36.34	35.98	36.06	35.75	-1.14%	42,398
Oct 29, 2025	36.73	36.79	36.45	36.47	36.16	-0.44%	33,015
Oct 28, 2025	36.72	36.73	36.61	36.64	36.32	-0.27%	12,369
Oct 27, 2025	36.68	36.78	36.68	36.73	36.42	0.87%	8,663
Oct 24, 2025	36.47	36.50	36.39	36.42	36.10	0.23%	22,334
Oct 23, 2025	36.16	36.36	36.16	36.33	36.02	0.54%	4,871
Oct 22, 2025	36.36	36.38	36.05	36.14	35.83	-0.53%	28,015
Oct 21, 2025	36.29	36.42	36.29	36.33	36.02	-0.03%	14,381
Oct 20, 2025	36.14	36.41	36.14	36.34	36.03	1.06%	6,831
Oct 17, 2025	35.78	35.96	35.76	35.96	35.65	0.39%	6,504
Oct 16, 2025	36.01	36.07	35.66	35.82	35.51	-0.02%	7,725
Oct 15, 2025	35.84	36.07	35.66	35.83	35.52	0.34%	32,414
Oct 14, 2025	35.05	35.84	35.00	35.71	35.40	0.88%	32,359
Oct 13, 2025	35.12	35.47	35.12	35.40	35.10	1.43%	18,334
Oct 10, 2025	35.76	35.80	34.90	34.90	34.60	-2.40%	20,014
Oct 9, 2025	35.86	35.87	35.70	35.76	35.45	-0.87%	17,112