FPAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	39.76	40.09	39.76	40.06	40.06	1.16%	1,085
Jun 17, 2026	40.39	40.42	39.57	39.60	39.60	-2.10%	2,541
Jun 16, 2026	40.55	40.68	40.42	40.45	40.45	-0.05%	24,591
Jun 15, 2026	40.82	40.95	40.60	40.60	40.47	1.35%	55,095
Jun 12, 2026	40.04	40.23	39.75	40.06	39.93	0.14%	42,168
Jun 11, 2026	39.49	40.07	39.10	40.01	39.88	2.03%	217,624
Jun 10, 2026	39.61	39.87	39.17	39.21	39.08	-1.46%	106,049
Jun 9, 2026	39.86	40.06	39.18	39.79	39.66	0.89%	32,486
Jun 8, 2026	39.65	39.68	39.44	39.44	39.31	-0.18%	32,083
Jun 5, 2026	40.03	40.13	39.44	39.51	39.38	-2.35%	40,621
Jun 4, 2026	40.29	40.47	40.29	40.46	40.33	1.38%	30,538
Jun 3, 2026	39.98	40.04	39.87	39.91	39.78	-0.60%	40,972
Jun 2, 2026	39.91	40.21	39.91	40.15	40.02	0.25%	21,290
Jun 1, 2026	39.86	40.15	39.78	40.05	39.92	-0.20%	60,117
May 29, 2026	40.28	40.31	40.10	40.13	40.00	0.09%	146,392
May 28, 2026	39.68	40.10	39.49	40.10	39.97	0.51%	76,171
May 27, 2026	39.76	39.95	39.68	39.89	39.76	0.58%	46,539
May 26, 2026	39.63	39.73	39.52	39.66	39.53	0.97%	57,938
May 22, 2026	39.34	39.41	39.21	39.28	39.15	-0.08%	35,554
May 21, 2026	38.96	39.42	38.76	39.31	39.18	0.77%	67,754
May 20, 2026	38.56	39.07	38.40	39.01	38.88	1.09%	50,694
May 19, 2026	38.68	38.81	38.53	38.59	38.47	-0.87%	92,207
May 18, 2026	38.83	39.17	38.78	38.93	38.80	0.49%	80,136
May 15, 2026	38.81	38.90	38.62	38.74	38.61	-1.22%	37,562
May 14, 2026	39.22	39.37	39.12	39.22	39.09	0.10%	49,137
May 13, 2026	39.04	39.22	38.92	39.18	39.05	0.18%	69,685
May 12, 2026	38.92	39.13	38.74	39.11	38.98	-0.10%	30,865
May 11, 2026	39.39	39.39	39.15	39.15	39.02	-1.04%	52,328
May 8, 2026	39.67	39.67	39.42	39.56	39.43	0.43%	66,720
May 7, 2026	39.80	39.83	39.38	39.39	39.26	-1.01%	29,556
May 6, 2026	39.43	39.84	39.43	39.80	39.67	2.83%	132,232
May 5, 2026	38.59	38.77	38.47	38.70	38.57	0.91%	45,532
May 4, 2026	38.68	38.68	38.25	38.35	38.23	-1.11%	49,794
May 1, 2026	38.75	39.02	38.72	38.78	38.65	-0.22%	61,345
Apr 30, 2026	38.39	38.89	38.16	38.87	38.74	2.36%	45,163
Apr 29, 2026	38.23	38.23	37.86	37.97	37.85	-0.47%	104,143
Apr 28, 2026	38.17	38.26	38.05	38.15	38.03	-0.55%	42,366
Apr 27, 2026	38.38	38.48	38.30	38.36	38.24	-0.34%	48,579
Apr 24, 2026	38.51	38.60	38.40	38.49	38.37	-0.41%	211,776
Apr 23, 2026	38.69	38.97	38.27	38.65	38.52	-0.13%	124,877
Apr 22, 2026	38.89	38.91	38.61	38.70	38.57	-0.54%	81,818
Apr 21, 2026	39.44	39.60	38.84	38.91	38.78	-1.62%	120,834
Apr 20, 2026	39.32	39.55	39.32	39.55	39.42	-0.23%	356,681
Apr 17, 2026	39.35	39.81	39.28	39.64	39.51	2.01%	55,123
Apr 16, 2026	38.82	38.94	38.73	38.86	38.73	0.26%	46,086
Apr 15, 2026	38.72	38.79	38.60	38.76	38.63	0.03%	42,668
Apr 14, 2026	38.45	38.81	38.45	38.75	38.62	0.92%	83,525
Apr 13, 2026	37.74	38.44	37.74	38.40	38.27	0.88%	49,934
Apr 10, 2026	38.17	38.25	37.93	38.06	37.94	-0.34%	44,252
Apr 9, 2026	37.86	38.25	37.71	38.19	38.07	0.34%	51,418