FPAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	40.87	40.97	40.65	40.80	40.80	0.64%	17,743
Oct 1, 2026	40.76	40.76	40.38	40.54	40.54	-0.83%	23,624
Sep 30, 2026	41.21	41.21	40.88	40.88	40.88	-0.69%	17,010
Sep 29, 2026	41.26	41.26	40.96	41.17	41.17	-0.32%	37,846
Sep 28, 2026	41.32	41.47	41.15	41.30	41.30	-0.54%	25,141
Sep 25, 2026	41.32	41.65	41.25	41.52	41.52	0.48%	11,455
Sep 24, 2026	41.23	41.36	41.05	41.32	41.32	0.02%	28,355
Sep 23, 2026	41.52	41.52	41.30	41.31	41.31	-1.31%	24,677
Sep 22, 2026	41.93	41.97	41.75	41.86	41.86	0.46%	22,427
Sep 21, 2026	41.19	41.77	41.19	41.67	41.67	1.36%	48,767
Sep 18, 2026	41.26	41.26	41.06	41.11	41.11	-0.89%	53,498
Sep 17, 2026	41.76	41.76	41.44	41.48	41.48	0.75%	37,526
Sep 16, 2026	41.70	41.74	41.08	41.17	41.17	-1.03%	38,302
Sep 15, 2026	41.65	41.73	41.51	41.60	41.60	-0.53%	425,018
Sep 14, 2026	41.72	41.93	41.64	41.91	41.82	0.07%	13,041
Sep 11, 2026	41.84	41.99	41.76	41.88	41.79	0.94%	33,849
Sep 10, 2026	41.39	41.61	41.34	41.49	41.40	-0.50%	28,029
Sep 9, 2026	42.01	42.07	41.63	41.70	41.61	-1.18%	35,927
Sep 8, 2026	42.46	42.46	42.16	42.20	42.11	-1.04%	33,208
Sep 4, 2026	42.53	42.80	42.53	42.65	42.56	-0.22%	13,417
Sep 3, 2026	42.47	42.74	42.33	42.74	42.65	0.68%	45,315
Sep 2, 2026	41.94	42.50	41.94	42.45	42.36	1.05%	22,750
Sep 1, 2026	42.16	42.37	41.99	42.01	41.92	-1.28%	52,612
Aug 31, 2026	42.85	42.85	42.44	42.56	42.47	-0.71%	42,338
Aug 28, 2026	42.76	43.05	42.75	42.86	42.77	0.03%	8,279
Aug 27, 2026	42.72	42.99	42.72	42.85	42.76	-0.62%	23,679
Aug 26, 2026	43.11	43.17	43.02	43.12	43.03	0.34%	15,388
Aug 25, 2026	43.00	43.05	42.79	42.97	42.88	-	22,409
Aug 24, 2026	42.96	43.05	42.84	42.97	42.88	0.44%	39,281
Aug 21, 2026	42.61	42.88	42.61	42.78	42.69	0.71%	35,211
Aug 20, 2026	42.34	42.71	42.31	42.48	42.39	-	72,976
Aug 19, 2026	42.19	42.68	42.19	42.48	42.39	1.12%	37,867
Aug 18, 2026	42.10	42.15	41.92	42.01	41.92	-0.90%	110,413
Aug 17, 2026	42.66	42.73	42.33	42.39	42.30	-0.93%	125,290
Aug 14, 2026	42.88	42.90	42.73	42.79	42.70	0.02%	28,151
Aug 13, 2026	42.75	42.87	42.65	42.78	42.69	0.14%	44,454
Aug 12, 2026	42.98	42.98	42.57	42.72	42.63	-0.49%	31,548
Aug 11, 2026	42.95	43.13	42.83	42.93	42.84	-0.05%	16,797
Aug 10, 2026	42.78	42.97	42.76	42.95	42.86	0.02%	50,784
Aug 7, 2026	42.83	43.56	42.68	42.94	42.85	0.63%	54,097
Aug 6, 2026	42.78	42.78	42.59	42.67	42.58	-0.32%	22,139
Aug 5, 2026	42.89	42.95	42.75	42.81	42.72	0.50%	21,587
Aug 4, 2026	42.13	42.70	42.07	42.59	42.50	1.16%	37,933
Aug 3, 2026	42.13	42.18	41.98	42.10	42.01	1.23%	17,443
Jul 31, 2026	41.44	41.67	41.21	41.59	41.50	0.48%	27,027
Jul 30, 2026	41.40	41.40	41.00	41.39	41.30	0.49%	83,590
Jul 29, 2026	41.16	41.70	41.07	41.19	41.10	-0.17%	23,300
Jul 28, 2026	40.69	41.26	40.69	41.26	41.17	1.93%	38,357
Jul 27, 2026	40.46	40.51	40.35	40.48	40.40	1.15%	25,582
Jul 24, 2026	39.89	40.16	39.89	40.02	39.94	0.45%	26,045