FPFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	20.45	20.45	20.33	20.33	20.33	-0.47%	37,703
Oct 23, 2026	20.43	20.45	20.41	20.43	20.43	-0.07%	11,509
Oct 22, 2026	20.43	20.44	20.43	20.44	20.44	0.12%	7,658
Oct 21, 2026	20.47	20.48	20.41	20.42	20.42	-0.34%	15,400
Oct 20, 2026	20.53	20.53	20.48	20.49	20.49	0.06%	5,191
Oct 19, 2026	20.59	20.59	20.47	20.47	20.47	-0.32%	7,244
Oct 16, 2026	20.59	20.60	20.53	20.54	20.54	-0.11%	18,419
Oct 15, 2026	20.51	20.58	20.51	20.56	20.56	0.56%	4,355
Oct 14, 2026	20.45	20.47	20.41	20.45	20.45	-0.24%	8,639
Oct 13, 2026	20.46	20.50	20.44	20.50	20.50	0.27%	22,640
Oct 12, 2026	20.48	20.50	20.35	20.44	20.44	-0.20%	42,639
Oct 9, 2026	20.50	20.50	20.45	20.48	20.48	0.02%	20,278
Oct 8, 2026	20.45	20.48	20.45	20.48	20.48	0.04%	9,239
Oct 7, 2026	20.48	20.48	20.44	20.47	20.47	-0.26%	19,285
Oct 6, 2026	20.54	20.55	20.50	20.52	20.52	0.15%	11,446
Oct 5, 2026	20.52	20.54	20.48	20.49	20.49	-0.22%	28,188
Oct 2, 2026	20.59	20.63	20.49	20.54	20.54	-0.02%	17,862
Oct 1, 2026	20.46	20.54	20.35	20.54	20.54	0.29%	23,697
Sep 30, 2026	20.54	20.56	20.48	20.48	20.48	-0.17%	20,961
Sep 29, 2026	20.58	20.59	20.50	20.52	20.52	-0.36%	18,578
Sep 28, 2026	20.74	20.75	20.70	20.71	20.59	-0.46%	5,593
Sep 25, 2026	20.82	20.82	20.78	20.80	20.68	-	15,094
Sep 24, 2026	20.85	20.89	20.80	20.80	20.68	-0.43%	26,813
Sep 23, 2026	20.98	20.99	20.89	20.89	20.77	-0.57%	8,669
Sep 22, 2026	21.04	21.06	20.99	21.01	20.89	-	25,796
Sep 21, 2026	21.10	21.10	21.01	21.01	20.89	-0.14%	7,682
Sep 18, 2026	21.05	21.05	21.01	21.04	20.92	0.10%	4,149
Sep 17, 2026	21.06	21.06	21.00	21.02	20.90	0.21%	33,297
Sep 16, 2026	20.96	20.99	20.93	20.98	20.86	0.36%	17,999
Sep 15, 2026	20.94	20.94	20.86	20.90	20.78	-0.19%	14,045
Sep 14, 2026	20.94	20.96	20.93	20.94	20.82	-0.19%	16,497
Sep 11, 2026	21.02	21.03	20.98	20.98	20.86	-	14,993
Sep 10, 2026	21.00	21.00	20.97	20.98	20.86	-0.29%	11,827
Sep 9, 2026	21.07	21.09	21.04	21.04	20.92	-0.24%	27,247
Sep 8, 2026	21.10	21.11	21.08	21.09	20.97	-0.14%	35,562
Sep 4, 2026	21.10	21.12	21.09	21.12	21.00	0.05%	5,206
Sep 3, 2026	21.13	21.14	21.11	21.11	20.99	0.05%	18,814
Sep 2, 2026	21.11	21.12	21.09	21.10	20.98	0.14%	16,324
Sep 1, 2026	21.13	21.16	21.02	21.07	20.95	-0.38%	29,124
Aug 31, 2026	21.19	21.19	21.13	21.15	21.03	-0.17%	15,441
Aug 28, 2026	21.22	21.23	21.19	21.19	21.07	-0.14%	4,969
Aug 27, 2026	21.27	21.31	21.27	21.30	21.10	0.14%	16,968
Aug 26, 2026	21.30	21.33	21.26	21.27	21.07	-0.14%	11,454
Aug 25, 2026	21.27	21.30	21.27	21.30	21.10	0.31%	12,579
Aug 24, 2026	21.24	21.25	21.22	21.24	21.03	0.07%	7,336
Aug 21, 2026	21.31	21.31	21.21	21.22	21.02	-0.26%	27,097
Aug 20, 2026	21.21	21.31	21.21	21.28	21.07	0.33%	11,665
Aug 19, 2026	21.21	21.24	21.18	21.21	21.00	0.28%	10,535
Aug 18, 2026	21.17	21.17	21.15	21.15	20.94	-0.19%	19,762
Aug 17, 2026	21.23	21.25	21.17	21.19	20.98	-0.23%	11,401