FPFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	21.53	21.53	21.45	21.45	21.45	-0.07%	2,220
Jun 5, 2026	21.50	21.50	21.47	21.47	21.46	-0.26%	26,687
Jun 4, 2026	21.50	21.53	21.50	21.52	21.52	0.05%	10,398
Jun 3, 2026	21.57	21.57	21.51	21.51	21.51	-0.23%	18,614
Jun 2, 2026	21.59	21.59	21.56	21.56	21.56	-0.09%	12,820
Jun 1, 2026	21.54	21.58	21.54	21.58	21.58	-0.12%	20,400
May 29, 2026	21.59	21.61	21.59	21.61	21.61	0.05%	15,029
May 28, 2026	21.60	21.60	21.56	21.60	21.60	0.07%	12,081
May 27, 2026	21.64	21.66	21.64	21.66	21.58	0.07%	9,921
May 26, 2026	21.65	21.66	21.63	21.64	21.57	0.30%	12,445
May 22, 2026	21.60	21.60	21.57	21.58	21.50	-0.01%	17,796
May 21, 2026	21.55	21.59	21.55	21.58	21.50	0.03%	24,442
May 20, 2026	21.50	21.57	21.50	21.57	21.50	0.27%	16,695
May 19, 2026	21.62	21.65	21.51	21.51	21.44	-0.65%	26,963
May 18, 2026	21.70	21.70	21.65	21.65	21.58	-0.18%	16,280
May 15, 2026	21.71	21.72	21.68	21.69	21.61	-0.28%	16,654
May 14, 2026	21.78	21.79	21.75	21.75	21.67	-0.05%	11,745
May 13, 2026	21.75	21.77	21.75	21.76	21.68	-0.05%	7,801
May 12, 2026	21.78	21.79	21.76	21.77	21.69	-0.14%	8,098
May 11, 2026	21.80	21.81	21.79	21.80	21.72	-	12,091
May 8, 2026	21.76	21.80	21.76	21.80	21.72	0.23%	7,842
May 7, 2026	21.75	21.77	21.74	21.75	21.67	-0.14%	22,230
May 6, 2026	21.78	21.78	21.75	21.78	21.70	0.30%	22,458
May 5, 2026	21.75	21.75	21.71	21.72	21.64	0.09%	17,674
May 4, 2026	21.72	21.75	21.69	21.70	21.62	-0.23%	19,103
May 1, 2026	21.82	21.82	21.74	21.75	21.67	0.07%	14,705
Apr 30, 2026	21.72	21.74	21.69	21.73	21.65	0.14%	23,091
Apr 29, 2026	21.71	21.73	21.68	21.70	21.62	-0.14%	9,140
Apr 28, 2026	21.86	21.87	21.85	21.85	21.66	-0.18%	6,103
Apr 27, 2026	21.89	21.90	21.88	21.89	21.70	-	8,960
Apr 24, 2026	21.87	21.89	21.86	21.89	21.70	0.15%	9,096
Apr 23, 2026	21.91	21.91	21.84	21.85	21.66	-0.01%	7,912
Apr 22, 2026	21.86	21.86	21.83	21.86	21.67	0.28%	9,295
Apr 21, 2026	21.86	21.87	21.80	21.80	21.61	-0.30%	16,993
Apr 20, 2026	21.87	21.88	21.84	21.86	21.67	-0.09%	22,304
Apr 17, 2026	21.88	21.90	21.87	21.88	21.69	0.21%	14,107
Apr 16, 2026	21.93	21.93	21.82	21.84	21.65	-0.11%	7,336
Apr 15, 2026	21.84	21.86	21.83	21.86	21.67	0.09%	36,809
Apr 14, 2026	21.78	21.84	21.78	21.84	21.65	0.09%	16,247
Apr 13, 2026	21.75	21.82	21.75	21.82	21.63	0.14%	16,872
Apr 10, 2026	21.75	21.82	21.75	21.79	21.60	0.09%	4,599
Apr 9, 2026	21.70	21.80	21.70	21.77	21.58	0.14%	8,389
Apr 8, 2026	21.79	21.80	21.70	21.74	21.55	0.74%	19,902
Apr 7, 2026	21.56	21.59	21.53	21.58	21.39	0.05%	16,355
Apr 6, 2026	21.54	21.58	21.51	21.57	21.38	0.12%	20,631
Apr 2, 2026	21.49	21.55	21.44	21.55	21.36	0.19%	10,369
Apr 1, 2026	21.48	21.53	21.48	21.51	21.32	0.18%	18,174
Mar 31, 2026	21.45	21.51	21.44	21.47	21.28	0.39%	17,061
Mar 30, 2026	21.40	21.46	21.38	21.38	21.20	0.09%	14,955
Mar 27, 2026	21.55	21.55	21.46	21.46	21.18	-0.42%	11,364