FPFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	21.40	21.42	21.40	21.41	21.41	0.07%	6,864
Jun 17, 2025	21.39	21.39	21.37	21.39	21.39	0.09%	12,734
Jun 16, 2025	21.38	21.41	21.36	21.37	21.37	-0.05%	22,891
Jun 13, 2025	21.38	21.38	21.35	21.38	21.38	-0.12%	13,732
Jun 12, 2025	21.42	21.42	21.40	21.41	21.41	0.05%	11,358
Jun 11, 2025	21.43	21.44	21.40	21.40	21.40	0.05%	11,080
Jun 10, 2025	21.39	21.39	21.38	21.39	21.39	0.07%	10,560
Jun 9, 2025	21.31	21.38	21.31	21.37	21.37	0.05%	22,814
Jun 6, 2025	21.37	21.39	21.36	21.36	21.36	-0.12%	19,411
Jun 5, 2025	21.39	21.40	21.36	21.39	21.39	0.14%	17,822
Jun 4, 2025	21.34	21.36	21.34	21.36	21.36	0.28%	13,220
Jun 3, 2025	21.28	21.31	21.28	21.30	21.30	0.14%	21,538
Jun 2, 2025	21.23	21.27	21.23	21.27	21.27	-0.07%	9,914
May 30, 2025	21.23	21.28	21.22	21.28	21.28	0.19%	23,415
May 29, 2025	21.25	21.26	21.23	21.24	21.24	-0.23%	23,177
May 28, 2025	21.31	21.32	21.29	21.29	21.21	-0.15%	5,258
May 27, 2025	21.30	21.32	21.27	21.32	21.24	0.49%	13,400
May 23, 2025	21.22	21.23	21.18	21.22	21.13	-0.01%	7,399
May 22, 2025	21.19	21.24	21.18	21.22	21.14	-0.01%	11,541
May 21, 2025	21.31	21.35	21.20	21.22	21.14	-0.47%	20,510
May 20, 2025	21.32	21.38	21.30	21.32	21.24	-0.23%	22,401
May 19, 2025	21.25	21.37	21.25	21.37	21.29	0.23%	14,452
May 16, 2025	21.32	21.33	21.27	21.32	21.24	0.21%	10,309
May 15, 2025	21.32	21.32	21.24	21.28	21.19	0.26%	9,047
May 14, 2025	21.29	21.29	21.22	21.22	21.14	-0.24%	9,848
May 13, 2025	21.26	21.28	21.25	21.27	21.19	0.09%	13,098
May 12, 2025	21.31	21.31	21.24	21.25	21.17	0.31%	11,494
May 9, 2025	21.18	21.21	21.18	21.19	21.10	0.02%	8,244
May 8, 2025	21.20	21.21	21.18	21.18	21.10	0.05%	15,696
May 7, 2025	21.14	21.17	21.14	21.17	21.09	0.19%	11,280
May 6, 2025	21.07	21.13	21.07	21.13	21.05	0.19%	17,570
May 5, 2025	21.12	21.12	21.06	21.09	21.01	-0.02%	18,124
May 2, 2025	21.07	21.12	21.07	21.10	21.01	0.17%	10,651
May 1, 2025	21.09	21.10	21.05	21.06	20.98	-0.10%	7,085
Apr 30, 2025	21.06	21.10	21.06	21.08	21.00	-0.23%	21,709
Apr 29, 2025	21.11	21.16	21.11	21.13	21.05	-0.47%	15,664
Apr 28, 2025	21.23	21.25	21.21	21.23	21.06	0.14%	4,173
Apr 25, 2025	21.18	21.21	21.18	21.20	21.03	-	16,469
Apr 24, 2025	21.19	21.22	21.18	21.20	21.03	0.26%	5,768
Apr 23, 2025	21.29	21.29	21.11	21.15	20.97	0.59%	14,489
Apr 22, 2025	20.99	21.03	20.98	21.02	20.85	0.37%	12,629
Apr 21, 2025	20.92	20.95	20.91	20.94	20.77	-0.20%	12,352
Apr 17, 2025	20.96	21.00	20.95	20.98	20.81	0.23%	12,912
Apr 16, 2025	20.89	20.96	20.88	20.94	20.77	0.22%	14,782
Apr 15, 2025	20.86	20.91	20.80	20.89	20.72	0.29%	9,585
Apr 14, 2025	20.88	20.88	20.80	20.83	20.66	0.26%	19,325
Apr 11, 2025	20.78	20.80	20.70	20.78	20.61	-0.24%	18,880
Apr 10, 2025	20.92	20.94	20.79	20.82	20.65	-1.00%	11,033
Apr 9, 2025	20.74	21.06	20.61	21.03	20.86	0.77%	22,184
Apr 8, 2025	21.22	21.22	20.87	20.87	20.70	-0.26%	10,421