FPFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	21.74	21.75	21.73	21.73	-	-0.16%	4,746
Mar 18, 2026	21.78	21.81	21.77	21.77	21.77	-0.21%	16,018
Mar 17, 2026	21.81	21.81	21.80	21.81	21.81	0.25%	21,515
Mar 16, 2026	21.79	21.79	21.75	21.76	21.76	0.02%	17,274
Mar 13, 2026	21.81	21.82	21.75	21.75	21.75	-0.14%	17,448
Mar 12, 2026	21.83	21.85	21.78	21.78	21.78	-0.37%	59,327
Mar 11, 2026	21.89	21.90	21.86	21.86	21.86	-0.12%	26,625
Mar 10, 2026	21.88	21.91	21.86	21.89	21.89	0.26%	42,545
Mar 9, 2026	21.82	21.94	21.82	21.83	21.83	-0.23%	50,996
Mar 6, 2026	21.88	21.93	21.88	21.88	21.88	-0.42%	23,902
Mar 5, 2026	21.96	21.99	21.96	21.97	21.97	-0.06%	23,243
Mar 4, 2026	21.96	21.99	21.94	21.99	21.99	0.19%	16,545
Mar 3, 2026	21.90	21.96	21.90	21.95	21.95	-0.20%	22,063
Mar 2, 2026	21.93	22.01	21.92	21.99	21.99	-0.07%	22,753
Feb 27, 2026	22.03	22.03	22.00	22.01	22.01	-0.20%	18,588
Feb 26, 2026	22.04	22.05	22.03	22.05	22.05	-0.41%	17,608
Feb 25, 2026	22.16	22.16	22.12	22.14	22.06	0.05%	18,253
Feb 24, 2026	22.11	22.13	22.11	22.13	22.05	0.09%	20,830
Feb 23, 2026	22.12	22.15	22.11	22.11	22.03	-0.16%	52,448
Feb 20, 2026	22.14	22.15	22.12	22.15	22.07	0.11%	11,345
Feb 19, 2026	22.10	22.14	22.10	22.12	22.04	-0.07%	18,294
Feb 18, 2026	22.12	22.15	22.11	22.14	22.06	0.17%	35,430
Feb 17, 2026	22.06	22.10	22.06	22.10	22.02	0.24%	15,179
Feb 13, 2026	22.02	22.05	22.02	22.05	21.97	0.11%	38,971
Feb 12, 2026	22.04	22.04	21.97	22.02	21.94	0.14%	34,237
Feb 11, 2026	21.98	22.01	21.98	21.99	21.91	-	20,626
Feb 10, 2026	21.99	22.00	21.97	21.99	21.91	0.09%	28,331
Feb 9, 2026	21.95	21.97	21.94	21.97	21.89	0.07%	23,122
Feb 6, 2026	21.93	21.97	21.93	21.96	21.88	0.18%	23,655
Feb 5, 2026	21.94	21.94	21.92	21.92	21.84	-0.11%	15,886
Feb 4, 2026	21.97	21.97	21.92	21.94	21.86	-0.09%	41,994
Feb 3, 2026	21.96	21.97	21.94	21.96	21.88	-0.07%	23,789
Feb 2, 2026	21.98	21.98	21.96	21.98	21.90	0.02%	25,728
Jan 30, 2026	21.93	21.97	21.93	21.97	21.89	0.05%	36,733
Jan 29, 2026	21.97	21.97	21.95	21.96	21.88	-0.43%	22,992
Jan 28, 2026	22.06	22.08	22.06	22.06	21.90	-0.05%	22,218
Jan 27, 2026	22.05	22.08	22.05	22.07	21.91	0.02%	27,310
Jan 26, 2026	22.07	22.07	22.05	22.06	21.90	0.05%	47,163
Jan 23, 2026	22.04	22.06	22.04	22.05	21.89	0.05%	27,972
Jan 22, 2026	22.02	22.05	22.01	22.04	21.88	0.18%	13,187
Jan 21, 2026	21.98	22.01	21.96	22.00	21.84	0.20%	28,644
Jan 20, 2026	22.00	22.00	21.93	21.96	21.80	-0.32%	36,138
Jan 16, 2026	22.01	22.03	22.00	22.03	21.87	0.14%	21,515
Jan 15, 2026	21.99	22.00	21.98	22.00	21.84	0.11%	27,143
Jan 14, 2026	21.95	21.97	21.94	21.97	21.81	0.06%	26,601
Jan 13, 2026	21.94	21.96	21.91	21.96	21.80	0.17%	22,838
Jan 12, 2026	21.88	21.93	21.88	21.92	21.76	-0.05%	10,450
Jan 9, 2026	21.91	21.93	21.91	21.93	21.77	0.09%	25,295
Jan 8, 2026	21.89	21.92	21.89	21.91	21.75	-	14,181
Jan 7, 2026	21.91	21.91	21.90	21.91	21.75	0.11%	21,756