FPAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.73	24.79	24.72	24.73	24.73	0.49%	8,870
Jun 17, 2026	24.60	24.60	24.60	24.60	24.60	-0.56%	2
Jun 16, 2026	24.75	24.78	24.74	24.74	24.74	0.14%	2,801
Jun 15, 2026	24.79	24.79	24.79	24.79	24.71	0.12%	6
Jun 12, 2026	24.80	24.80	24.76	24.76	24.68	-0.10%	3,440
Jun 11, 2026	24.72	24.78	24.72	24.78	24.70	0.48%	174,584
Jun 10, 2026	24.71	24.74	24.66	24.66	24.59	-0.11%	2,462
Jun 9, 2026	24.69	24.69	24.69	24.69	24.61	0.14%	83
Jun 8, 2026	24.66	24.69	24.66	24.66	24.58	-	922
Jun 5, 2026	24.66	24.66	24.66	24.66	24.58	-0.36%	22
Jun 4, 2026	24.75	24.75	24.75	24.75	24.67	0.10%	95
Jun 3, 2026	24.69	24.72	24.68	24.72	24.64	-0.14%	3,128
Jun 2, 2026	24.72	24.76	24.72	24.76	24.68	0.11%	618
Jun 1, 2026	24.71	24.73	24.71	24.73	24.65	-0.21%	233
May 29, 2026	24.75	24.79	24.75	24.78	24.70	0.08%	743
May 28, 2026	24.78	24.78	24.76	24.76	24.68	0.12%	389
May 27, 2026	24.76	24.76	24.73	24.73	24.65	-	237
May 26, 2026	24.73	24.73	24.73	24.73	24.65	0.32%	984
May 22, 2026	24.65	24.65	24.65	24.65	24.57	-0.01%	42
May 21, 2026	24.65	24.65	24.65	24.65	24.58	-0.17%	2
May 20, 2026	24.59	24.70	24.58	24.70	24.62	0.53%	830
May 19, 2026	24.59	24.60	24.57	24.57	24.49	-0.28%	405
May 18, 2026	24.66	24.66	24.64	24.64	24.56	0.06%	510
May 15, 2026	24.71	24.71	24.60	24.62	24.54	-0.50%	534
May 14, 2026	24.86	24.86	24.75	24.75	24.67	-0.06%	628
May 13, 2026	24.79	24.79	24.76	24.76	24.68	0.04%	468
May 12, 2026	24.80	24.80	24.75	24.75	24.67	-0.25%	219
May 11, 2026	24.92	24.92	24.90	24.90	24.74	-0.20%	176
May 8, 2026	24.98	24.98	24.95	24.95	24.78	0.16%	145
May 7, 2026	24.94	24.94	24.91	24.91	24.75	-0.20%	154
May 6, 2026	24.98	24.98	24.96	24.96	24.79	0.36%	437
May 5, 2026	24.91	24.91	24.87	24.87	24.71	0.04%	486
May 4, 2026	24.87	24.87	24.86	24.86	24.70	-0.26%	451
May 1, 2026	24.92	24.92	24.92	24.92	24.76	0.03%	17
Apr 30, 2026	24.92	24.92	24.91	24.91	24.75	0.17%	3,841
Apr 29, 2026	24.87	24.87	24.87	24.87	24.71	-0.42%	124
Apr 28, 2026	24.98	24.98	24.98	24.98	24.81	-	6
Apr 27, 2026	24.98	24.98	24.98	24.98	24.81	-0.12%	3
Apr 24, 2026	24.89	25.03	24.89	25.01	24.84	0.14%	753
Apr 23, 2026	24.97	24.97	24.97	24.97	24.81	-0.10%	32
Apr 22, 2026	25.04	25.04	25.00	25.00	24.83	0.02%	282
Apr 21, 2026	24.99	24.99	24.99	24.99	24.83	-0.30%	4
Apr 20, 2026	25.08	25.08	25.07	25.07	24.90	-0.04%	1,172
Apr 17, 2026	25.10	25.10	25.08	25.08	24.91	0.36%	4,068
Apr 16, 2026	24.99	24.99	24.99	24.99	24.82	-0.08%	167
Apr 15, 2026	25.03	25.03	25.01	25.01	24.84	-0.12%	1,424
Apr 14, 2026	25.04	25.04	25.04	25.04	24.87	0.23%	28
Apr 13, 2026	25.07	25.07	25.07	25.07	24.82	0.12%	123
Apr 10, 2026	25.02	25.04	25.02	25.04	24.79	-0.30%	294
Apr 9, 2026	25.07	25.18	25.07	25.11	24.86	0.22%	4,670