FPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	118.33	123.47	118.33	123.33	123.33	2.94%	25,604
Dec 19, 2024	120.29	121.44	119.29	119.81	119.81	0.79%	54,445
Dec 18, 2024	124.86	125.23	118.10	118.87	118.87	-4.86%	35,145
Dec 17, 2024	125.38	125.38	124.23	124.94	124.94	-1.33%	38,763
Dec 16, 2024	124.73	126.73	124.73	126.62	126.62	1.59%	18,097
Dec 13, 2024	125.32	125.61	124.15	124.64	124.64	-0.53%	41,319
Dec 12, 2024	125.68	126.64	125.02	125.31	125.21	-0.85%	16,204
Dec 11, 2024	125.86	126.74	124.58	126.38	126.28	1.71%	13,814
Dec 10, 2024	126.76	127.37	124.14	124.26	124.16	-2.41%	32,022
Dec 9, 2024	131.94	131.94	127.22	127.33	127.23	-3.46%	20,914
Dec 6, 2024	131.17	132.00	131.11	131.90	131.79	0.92%	10,104
Dec 5, 2024	130.57	131.95	130.56	130.70	130.59	0.10%	18,780
Dec 4, 2024	130.19	130.83	129.51	130.57	130.46	1.16%	20,070
Dec 3, 2024	128.90	129.21	128.03	129.07	128.97	1.17%	8,018
Dec 2, 2024	128.43	128.98	127.58	127.58	127.48	-0.71%	37,060
Nov 29, 2024	128.38	128.83	128.27	128.49	128.39	0.56%	5,027
Nov 27, 2024	128.41	128.46	126.39	127.78	127.68	-0.65%	11,018
Nov 26, 2024	128.30	128.93	128.04	128.62	128.52	0.30%	18,845
Nov 25, 2024	130.47	130.47	127.91	128.23	128.13	-0.19%	14,502
Nov 22, 2024	126.39	128.47	126.39	128.47	128.37	1.82%	20,079
Nov 21, 2024	124.94	127.11	124.93	126.18	126.08	1.40%	39,314
Nov 20, 2024	124.88	124.88	123.24	124.44	124.34	-0.01%	20,838
Nov 19, 2024	120.13	124.62	120.13	124.45	124.35	2.63%	17,147
Nov 18, 2024	121.02	122.00	119.95	121.27	121.17	0.33%	7,795
Nov 15, 2024	120.81	120.96	119.98	120.86	120.76	-0.36%	15,628
Nov 14, 2024	123.19	123.42	121.23	121.30	121.20	-1.56%	17,437
Nov 13, 2024	124.99	125.52	123.22	123.22	123.12	-0.70%	22,836
Nov 12, 2024	124.90	124.98	123.72	124.09	123.99	-1.36%	11,563
Nov 11, 2024	125.73	126.25	124.43	125.80	125.70	1.08%	21,535
Nov 8, 2024	121.85	124.45	121.85	124.45	124.35	2.25%	33,234
Nov 7, 2024	119.92	121.76	119.92	121.71	121.61	2.74%	15,199
Nov 6, 2024	117.19	118.46	116.44	118.46	118.36	3.93%	19,836
Nov 5, 2024	111.39	114.07	111.39	113.98	113.89	3.29%	32,135
Nov 4, 2024	110.37	111.06	110.15	110.35	110.26	-0.98%	16,932
Nov 1, 2024	112.41	112.51	111.24	111.44	111.35	-0.26%	44,949
Oct 31, 2024	113.79	113.79	111.73	111.73	111.64	-2.30%	13,754
Oct 30, 2024	114.13	115.22	113.77	114.36	114.27	0.10%	5,901
Oct 29, 2024	113.66	114.24	113.66	114.24	114.15	0.68%	6,485
Oct 28, 2024	113.22	113.57	113.22	113.46	113.37	0.91%	8,531
Oct 25, 2024	113.02	113.56	112.11	112.45	112.36	-0.11%	7,465
Oct 24, 2024	112.55	112.89	112.13	112.57	112.48	0.22%	5,157
Oct 23, 2024	112.57	113.25	111.80	112.32	112.23	-0.84%	9,226
Oct 22, 2024	113.52	113.62	113.12	113.28	113.18	-0.89%	12,729
Oct 21, 2024	114.45	115.20	113.69	114.29	114.20	-0.23%	13,266
Oct 18, 2024	114.07	114.61	114.07	114.55	114.46	0.46%	8,086
Oct 17, 2024	115.00	115.00	113.97	114.03	113.94	-0.35%	6,358
Oct 16, 2024	113.49	114.49	113.35	114.43	114.34	0.93%	7,307
Oct 15, 2024	113.92	114.04	113.38	113.38	113.29	-0.59%	7,843
Oct 14, 2024	113.73	114.16	113.55	114.05	113.96	0.36%	7,447
Oct 11, 2024	112.40	113.64	112.40	113.64	113.55	1.42%	9,059
Oct 10, 2024	111.14	112.12	111.07	112.05	111.96	0.11%	8,991
Oct 9, 2024	111.16	112.10	111.12	111.93	111.84	0.60%	10,475
Oct 8, 2024	110.42	111.41	110.42	111.26	111.17	0.94%	9,058
Oct 7, 2024	111.03	111.03	109.70	110.22	110.13	-1.01%	10,485
Oct 4, 2024	110.30	111.34	110.15	111.34	111.25	1.87%	7,545
Oct 3, 2024	109.09	110.06	109.01	109.30	109.22	-0.08%	10,846
Oct 2, 2024	108.58	109.46	108.41	109.39	109.31	0.24%	20,473
Oct 1, 2024	109.41	109.57	108.36	109.13	109.04	-0.96%	8,298
Sep 30, 2024	109.42	110.29	109.42	110.19	110.10	0.36%	8,108
Sep 27, 2024	109.99	110.21	109.68	109.80	109.71	0.24%	8,072
Sep 26, 2024	111.20	111.20	109.35	109.53	109.44	-0.49%	10,254
Sep 25, 2024	110.16	110.60	110.06	110.07	109.98	-0.03%	20,364
Sep 24, 2024	110.46	110.46	109.53	110.11	110.02	-0.20%	8,168
Sep 23, 2024	110.92	111.31	110.21	110.33	110.24	-0.20%	15,515
Sep 20, 2024	109.48	110.60	109.24	110.55	110.46	1.21%	11,009
Sep 19, 2024	109.29	109.58	109.00	109.23	109.14	2.03%	9,555
Sep 18, 2024	107.10	108.65	106.70	107.06	106.97	0.12%	20,544
Sep 17, 2024	106.53	107.22	106.53	106.93	106.84	0.82%	10,635
Sep 16, 2024	105.53	106.06	105.24	106.06	105.97	0.70%	85,600
Sep 13, 2024	104.15	105.74	104.15	105.32	105.23	1.41%	9,342
Sep 12, 2024	102.13	103.99	102.13	103.85	103.77	1.30%	15,576
Sep 11, 2024	100.07	102.52	99.22	102.52	102.44	1.80%	12,578
Sep 10, 2024	100.90	101.00	99.57	100.70	100.62	0.21%	10,854
Sep 9, 2024	99.49	100.88	99.49	100.49	100.41	1.82%	9,620
Sep 6, 2024	100.33	100.83	98.42	98.69	98.61	-1.00%	16,997
Sep 5, 2024	99.95	100.44	99.12	99.69	99.61	-0.49%	23,018
Sep 4, 2024	99.91	100.72	99.56	100.18	100.10	-0.14%	15,667
Sep 3, 2024	103.08	103.18	100.28	100.32	100.24	-3.11%	21,917
Aug 30, 2024	102.97	103.55	102.27	103.54	103.46	1.32%	19,573
Aug 29, 2024	102.78	103.62	102.19	102.19	102.11	0.11%	101,700
Aug 28, 2024	102.85	102.88	101.58	102.08	102.00	-1.08%	22,549
Aug 27, 2024	102.68	103.58	102.68	103.19	103.11	-0.07%	14,402
Aug 26, 2024	103.88	104.17	103.26	103.26	103.18	-0.42%	14,316
Aug 23, 2024	102.55	103.72	102.48	103.70	103.61	1.81%	17,514
Aug 22, 2024	102.85	103.19	101.85	101.85	101.77	-0.96%	14,876
Aug 21, 2024	101.67	102.89	101.67	102.84	102.76	1.52%	22,094
Aug 20, 2024	102.15	102.24	100.86	101.30	101.22	-0.83%	57,365
Aug 19, 2024	100.91	102.15	100.86	102.15	102.07	1.18%	11,076
Aug 16, 2024	100.50	101.10	100.50	100.96	100.87	-0.01%	5,371
Aug 15, 2024	100.13	101.10	100.13	100.97	100.89	1.98%	34,876
Aug 14, 2024	98.86	99.40	98.50	99.01	98.93	0.56%	8,297
Aug 13, 2024	96.71	98.57	96.71	98.46	98.38	2.65%	11,513
Aug 12, 2024	96.78	96.92	95.90	95.92	95.84	-0.74%	19,466
Aug 9, 2024	96.09	96.68	95.76	96.63	96.55	0.42%	32,189
Aug 8, 2024	93.50	96.24	93.16	96.23	96.15	4.23%	32,313
Aug 7, 2024	94.96	95.06	92.33	92.33	92.25	-2.15%	28,958
Aug 6, 2024	93.87	95.54	92.94	94.36	94.28	2.19%	20,040
Aug 5, 2024	88.74	93.51	88.74	92.33	92.26	-1.84%	23,524
Aug 2, 2024	95.07	95.07	92.97	94.06	93.98	-3.19%	19,060
Aug 1, 2024	100.19	100.25	96.61	97.16	97.08	-2.99%	15,849