FPFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	21.97	21.97	21.95	21.96	21.96	-0.43%	22,992
Jan 28, 2026	22.06	22.08	22.06	22.06	21.98	-0.05%	22,218
Jan 27, 2026	22.05	22.08	22.05	22.07	21.98	0.02%	27,310
Jan 26, 2026	22.07	22.07	22.05	22.06	21.98	0.05%	47,163
Jan 23, 2026	22.04	22.06	22.04	22.05	21.97	0.05%	27,972
Jan 22, 2026	22.02	22.05	22.01	22.04	21.96	0.18%	13,187
Jan 21, 2026	21.98	22.01	21.96	22.00	21.92	0.20%	28,644
Jan 20, 2026	22.00	22.00	21.93	21.96	21.88	-0.32%	36,138
Jan 16, 2026	22.01	22.03	22.00	22.03	21.95	0.14%	21,515
Jan 15, 2026	21.99	22.00	21.98	22.00	21.92	0.11%	27,143
Jan 14, 2026	21.95	21.97	21.94	21.97	21.89	0.06%	26,601
Jan 13, 2026	21.94	21.96	21.91	21.96	21.88	0.17%	22,838
Jan 12, 2026	21.88	21.93	21.88	21.92	21.84	-0.05%	10,450
Jan 9, 2026	21.91	21.93	21.91	21.93	21.85	0.09%	25,295
Jan 8, 2026	21.89	21.92	21.89	21.91	21.83	-	14,181
Jan 7, 2026	21.91	21.91	21.90	21.91	21.83	0.11%	21,756
Jan 6, 2026	21.90	21.93	21.88	21.89	21.81	-0.08%	43,630
Jan 5, 2026	21.90	21.95	21.90	21.90	21.82	0.01%	19,772
Jan 2, 2026	21.83	21.90	21.82	21.90	21.82	0.48%	42,542
Dec 31, 2025	21.79	21.81	21.79	21.80	21.72	-0.05%	28,696
Dec 30, 2025	21.82	21.82	21.78	21.81	21.73	-0.52%	27,526
Dec 29, 2025	21.91	21.93	21.91	21.92	21.71	-0.03%	10,669
Dec 26, 2025	21.93	21.94	21.92	21.93	21.72	-0.02%	7,374
Dec 24, 2025	21.92	21.93	21.91	21.93	21.72	0.11%	5,484
Dec 23, 2025	21.92	21.93	21.90	21.91	21.70	-0.21%	23,473
Dec 22, 2025	21.94	21.95	21.94	21.95	21.74	0.09%	16,171
Dec 19, 2025	21.93	21.94	21.93	21.93	21.72	0.06%	10,217
Dec 18, 2025	21.94	21.94	21.91	21.92	21.71	0.10%	10,191
Dec 17, 2025	21.89	21.92	21.89	21.90	21.69	-0.06%	15,398
Dec 16, 2025	21.91	21.91	21.88	21.91	21.70	0.09%	26,338
Dec 15, 2025	21.93	21.94	21.88	21.89	21.68	-0.05%	40,108
Dec 12, 2025	21.88	21.91	21.87	21.90	21.69	-	36,451
Dec 11, 2025	21.88	21.90	21.88	21.90	21.69	0.14%	16,148
Dec 10, 2025	21.83	21.87	21.82	21.87	21.66	0.11%	13,599
Dec 9, 2025	21.86	21.87	21.84	21.85	21.64	-	9,915
Dec 8, 2025	21.85	21.86	21.84	21.85	21.64	-0.02%	16,093
Dec 5, 2025	21.86	21.87	21.84	21.85	21.64	-0.09%	21,765
Dec 4, 2025	21.90	21.90	21.86	21.87	21.66	-0.16%	20,317
Dec 3, 2025	21.86	21.91	21.85	21.91	21.70	0.23%	28,470
Dec 2, 2025	21.87	21.87	21.84	21.86	21.65	-0.02%	34,604
Dec 1, 2025	21.88	21.88	21.83	21.86	21.65	-0.18%	19,399
Nov 28, 2025	21.87	21.90	21.87	21.90	21.69	0.14%	13,172
Nov 26, 2025	21.84	21.87	21.83	21.87	21.66	-0.23%	22,362
Nov 25, 2025	21.88	21.93	21.88	21.92	21.63	0.18%	24,105
Nov 24, 2025	21.86	21.89	21.86	21.88	21.59	0.09%	19,878
Nov 21, 2025	21.82	21.87	21.80	21.86	21.57	0.23%	30,770
Nov 20, 2025	21.89	21.89	21.80	21.81	21.52	-0.18%	18,288
Nov 19, 2025	21.87	21.87	21.84	21.85	21.56	-0.07%	10,999
Nov 18, 2025	21.87	21.88	21.86	21.87	21.58	-0.07%	33,200
Nov 17, 2025	21.97	21.97	21.86	21.88	21.59	-0.25%	37,116