FPAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.28	39.30	39.23	39.28	39.28	-0.08%	952
May 21, 2026	38.96	39.39	38.94	39.31	39.31	0.77%	4,833
May 20, 2026	38.56	39.09	38.48	39.01	39.01	1.09%	3,696
May 19, 2026	38.68	38.81	38.53	38.59	38.59	-0.87%	92,207
May 18, 2026	38.83	39.17	38.78	38.93	38.93	0.49%	80,136
May 15, 2026	38.81	38.90	38.62	38.74	38.74	-1.22%	37,562
May 14, 2026	39.22	39.37	39.12	39.22	39.22	0.10%	49,137
May 13, 2026	39.04	39.22	38.92	39.18	39.18	0.18%	69,685
May 12, 2026	38.92	39.13	38.74	39.11	39.11	-0.10%	30,865
May 11, 2026	39.39	39.39	39.15	39.15	39.15	-1.04%	52,328
May 8, 2026	39.67	39.67	39.42	39.56	39.56	0.43%	66,720
May 7, 2026	39.80	39.83	39.38	39.39	39.39	-1.01%	29,556
May 6, 2026	39.43	39.84	39.43	39.80	39.80	2.83%	132,232
May 5, 2026	38.59	38.77	38.47	38.70	38.70	0.91%	45,532
May 4, 2026	38.68	38.68	38.25	38.35	38.35	-1.11%	49,794
May 1, 2026	38.75	39.02	38.72	38.78	38.78	-0.22%	61,345
Apr 30, 2026	38.39	38.89	38.16	38.87	38.87	2.36%	45,163
Apr 29, 2026	38.23	38.23	37.86	37.97	37.97	-0.47%	104,143
Apr 28, 2026	38.17	38.26	38.05	38.15	38.15	-0.55%	42,366
Apr 27, 2026	38.38	38.48	38.30	38.36	38.36	-0.34%	48,579
Apr 24, 2026	38.51	38.60	38.40	38.49	38.49	-0.41%	211,776
Apr 23, 2026	38.69	38.97	38.27	38.65	38.65	-0.13%	124,877
Apr 22, 2026	38.89	38.91	38.61	38.70	38.70	-0.54%	81,818
Apr 21, 2026	39.44	39.60	38.84	38.91	38.91	-1.62%	120,834
Apr 20, 2026	39.32	39.55	39.32	39.55	39.55	-0.23%	356,681
Apr 17, 2026	39.35	39.81	39.28	39.64	39.64	2.01%	55,123
Apr 16, 2026	38.82	38.94	38.73	38.86	38.86	0.26%	46,086
Apr 15, 2026	38.72	38.79	38.60	38.76	38.76	0.03%	42,668
Apr 14, 2026	38.45	38.81	38.45	38.75	38.75	0.92%	83,525
Apr 13, 2026	37.74	38.44	37.74	38.40	38.40	0.88%	49,934
Apr 10, 2026	38.17	38.25	37.93	38.06	38.06	-0.34%	44,252
Apr 9, 2026	37.86	38.25	37.71	38.19	38.19	0.34%	51,418
Apr 8, 2026	38.10	38.17	37.79	38.06	38.06	3.62%	122,695
Apr 7, 2026	36.50	36.74	36.22	36.73	36.73	0.33%	727,364
Apr 6, 2026	36.40	36.69	36.40	36.61	36.61	0.63%	92,676
Apr 2, 2026	35.90	36.56	35.90	36.38	36.38	-0.47%	74,164
Apr 1, 2026	36.59	36.79	36.46	36.55	36.55	0.74%	135,303
Mar 31, 2026	35.81	36.36	35.48	36.28	36.28	3.21%	137,535
Mar 30, 2026	35.27	35.46	35.08	35.15	35.15	0.11%	69,754
Mar 27, 2026	35.49	35.57	35.07	35.11	35.11	-1.48%	77,694
Mar 26, 2026	35.90	36.22	35.59	35.64	35.64	-1.61%	115,290
Mar 25, 2026	36.41	36.41	35.94	36.22	36.22	0.99%	80,394
Mar 24, 2026	35.75	36.13	35.70	35.87	35.87	-0.77%	635,053
Mar 23, 2026	36.14	36.53	35.87	36.15	36.15	1.89%	67,244
Mar 20, 2026	35.72	35.82	35.34	35.48	35.48	-1.39%	61,689
Mar 19, 2026	35.69	36.16	35.61	35.98	35.98	-0.47%	911,843
Mar 18, 2026	36.70	36.70	36.12	36.15	36.15	-2.24%	55,701
Mar 17, 2026	36.97	37.13	36.91	36.98	36.98	0.82%	52,523
Mar 16, 2026	36.52	36.76	36.48	36.68	36.68	1.04%	56,319
Mar 13, 2026	36.60	36.80	36.18	36.30	36.30	-0.60%	100,936