FPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	157.79	163.74	157.79	162.06	-	0.43%	11,772
Apr 1, 2026	160.47	163.29	160.47	161.36	161.36	1.61%	18,055
Mar 31, 2026	154.22	159.14	154.05	158.81	158.81	4.38%	22,011
Mar 30, 2026	157.41	157.41	151.21	152.14	152.14	-2.23%	41,082
Mar 27, 2026	158.00	158.00	155.61	155.61	155.61	-1.72%	18,407
Mar 26, 2026	162.80	162.80	158.22	158.33	158.33	-4.00%	57,581
Mar 25, 2026	164.75	166.25	164.52	164.93	164.85	1.03%	18,208
Mar 24, 2026	161.18	164.02	160.80	163.25	163.17	0.22%	19,957
Mar 23, 2026	162.08	165.59	162.06	162.89	162.81	1.66%	30,823
Mar 20, 2026	165.20	165.20	158.69	160.23	160.15	-3.19%	11,623
Mar 19, 2026	161.56	165.52	161.09	165.51	165.43	0.88%	58,923
Mar 18, 2026	164.69	166.02	164.01	164.07	163.99	-0.44%	19,021
Mar 17, 2026	163.46	165.15	163.46	164.80	164.72	1.31%	12,213
Mar 16, 2026	162.34	163.52	161.72	162.68	162.60	1.67%	18,553
Mar 13, 2026	161.33	162.28	159.19	160.01	159.93	-0.29%	9,444
Mar 12, 2026	162.58	162.94	160.22	160.47	160.39	-2.15%	15,604
Mar 11, 2026	164.32	165.04	163.10	163.99	163.91	-0.43%	21,602
Mar 10, 2026	165.89	166.78	164.61	164.69	164.61	-0.52%	20,522
Mar 9, 2026	160.78	165.77	160.78	165.55	165.47	1.58%	13,808
Mar 6, 2026	162.86	164.97	162.73	162.97	162.89	-1.89%	23,138
Mar 5, 2026	166.96	167.51	163.20	166.11	166.03	-0.51%	20,119
Mar 4, 2026	165.23	167.70	165.23	166.96	166.88	1.61%	55,496
Mar 3, 2026	163.06	165.33	159.27	164.32	164.24	-2.03%	23,082
Mar 2, 2026	167.00	167.75	165.99	167.72	167.64	0.62%	52,590
Feb 27, 2026	166.00	167.37	165.57	166.68	166.60	-1.34%	26,757
Feb 26, 2026	167.65	169.13	166.49	168.94	168.86	1.06%	23,962
Feb 25, 2026	166.64	168.40	166.47	167.17	167.09	0.88%	19,321
Feb 24, 2026	162.65	165.71	162.33	165.71	165.63	1.86%	18,030
Feb 23, 2026	163.55	164.31	162.02	162.69	162.61	-1.82%	17,702
Feb 20, 2026	164.16	166.38	164.14	165.70	165.62	0.41%	22,721
Feb 19, 2026	163.57	165.02	163.42	165.02	164.94	0.26%	24,067
Feb 18, 2026	163.16	165.87	162.62	164.60	164.52	1.23%	26,844
Feb 17, 2026	160.79	163.32	160.64	162.60	162.52	0.35%	26,624
Feb 13, 2026	160.24	163.82	159.11	162.04	161.96	1.04%	31,186
Feb 12, 2026	164.95	165.37	159.89	160.37	160.29	-2.74%	32,633
Feb 11, 2026	166.02	166.15	162.20	164.88	164.80	0.32%	22,645
Feb 10, 2026	165.95	166.51	164.33	164.36	164.28	-0.77%	30,680
Feb 9, 2026	162.67	166.78	162.67	165.64	165.56	1.78%	25,425
Feb 6, 2026	159.79	162.75	159.23	162.75	162.67	4.31%	28,905
Feb 5, 2026	156.35	158.74	154.78	156.03	155.96	-1.84%	33,294
Feb 4, 2026	163.96	163.96	155.82	158.96	158.88	-3.91%	119,249
Feb 3, 2026	167.46	167.46	162.08	165.43	165.35	0.41%	31,672
Feb 2, 2026	163.65	166.06	163.65	164.76	164.68	0.67%	54,397
Jan 30, 2026	168.06	169.53	162.31	163.67	163.59	-2.39%	19,410
Jan 29, 2026	168.89	168.89	164.69	167.68	167.60	0.21%	25,413
Jan 28, 2026	167.52	168.17	166.96	167.33	167.25	0.72%	19,732
Jan 27, 2026	166.50	166.51	165.75	166.14	166.06	0.27%	11,315
Jan 26, 2026	165.56	167.44	165.33	165.69	165.61	-0.01%	24,268
Jan 23, 2026	166.42	166.42	164.82	165.70	165.62	-0.68%	85,736
Jan 22, 2026	167.62	167.89	165.68	166.83	166.75	0.65%	21,246