FPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	168.06	169.53	162.31	163.67	163.67	-2.39%	19,410
Jan 29, 2026	168.89	168.89	164.69	167.68	167.68	0.21%	25,317
Jan 28, 2026	167.52	168.17	166.96	167.33	167.33	0.72%	19,717
Jan 27, 2026	166.50	166.51	165.75	166.14	166.14	0.27%	11,315
Jan 26, 2026	165.56	167.44	165.33	165.69	165.69	-0.01%	24,168
Jan 23, 2026	166.42	166.42	164.82	165.70	165.70	-0.68%	85,728
Jan 22, 2026	167.62	167.89	165.68	166.83	166.83	0.65%	21,226
Jan 21, 2026	166.94	166.94	163.32	165.76	165.76	-0.27%	31,491
Jan 20, 2026	164.95	168.56	164.95	166.21	166.21	-1.09%	16,844
Jan 16, 2026	169.24	169.67	167.81	168.05	168.05	0.04%	46,589
Jan 15, 2026	169.29	169.74	167.81	167.99	167.99	0.24%	14,303
Jan 14, 2026	169.25	169.25	166.44	167.58	167.58	-1.22%	49,527
Jan 13, 2026	169.66	169.93	168.72	169.65	169.65	0.13%	70,556
Jan 12, 2026	166.82	169.49	166.82	169.44	169.44	0.98%	20,949
Jan 9, 2026	166.89	168.38	166.89	167.79	167.79	1.06%	9,130
Jan 8, 2026	167.84	167.84	165.39	166.03	166.03	-1.21%	25,730
Jan 7, 2026	168.58	169.43	167.54	168.07	168.07	-0.71%	18,571
Jan 6, 2026	166.79	169.42	166.19	169.28	169.28	1.34%	83,846
Jan 5, 2026	166.34	167.31	164.89	167.04	167.04	1.18%	34,981
Jan 2, 2026	165.51	165.51	163.29	165.09	165.09	0.92%	20,907
Dec 31, 2025	166.11	166.11	163.59	163.59	163.59	-1.48%	22,612
Dec 30, 2025	166.48	167.21	166.00	166.05	166.05	-0.55%	16,238
Dec 29, 2025	167.31	167.83	166.65	166.97	166.97	-0.80%	15,390
Dec 26, 2025	169.79	169.79	168.18	168.32	168.32	-0.58%	13,631
Dec 24, 2025	169.48	170.01	169.31	169.31	169.31	-0.14%	15,863
Dec 23, 2025	168.81	169.66	167.95	169.55	169.55	-0.24%	23,690
Dec 22, 2025	169.92	170.19	169.20	169.95	169.95	1.02%	49,551
Dec 19, 2025	165.55	168.80	165.55	168.24	168.24	2.24%	24,144
Dec 18, 2025	163.82	166.54	163.82	164.56	164.56	2.45%	18,888
Dec 17, 2025	166.85	166.85	160.51	160.62	160.62	-3.34%	31,939
Dec 16, 2025	165.13	167.02	164.59	166.18	166.18	0.18%	17,495
Dec 15, 2025	168.81	168.81	165.88	165.88	165.88	-0.74%	15,013
Dec 12, 2025	172.12	172.12	165.95	167.11	167.11	-3.60%	15,181
Dec 11, 2025	171.46	173.35	169.83	173.35	173.12	0.53%	39,044
Dec 10, 2025	170.91	174.68	169.68	172.44	172.21	1.70%	32,632
Dec 9, 2025	167.44	169.95	167.44	169.55	169.32	0.77%	19,537
Dec 8, 2025	169.32	169.32	166.95	168.26	168.03	-0.14%	12,137
Dec 5, 2025	167.51	169.66	167.51	168.50	168.27	0.74%	44,815
Dec 4, 2025	164.01	167.82	164.01	167.27	167.04	1.88%	19,219
Dec 3, 2025	161.93	164.18	161.17	164.18	163.96	1.00%	13,305
Dec 2, 2025	162.14	164.41	162.00	162.55	162.33	1.20%	14,657
Dec 1, 2025	159.75	161.46	158.52	160.63	160.41	-0.71%	52,794
Nov 28, 2025	160.66	161.79	160.66	161.78	161.56	1.40%	4,600
Nov 26, 2025	158.54	160.41	158.07	159.54	159.32	1.70%	19,563
Nov 25, 2025	154.59	157.22	153.12	156.88	156.67	0.83%	40,609
Nov 24, 2025	151.40	155.59	151.40	155.59	155.38	3.61%	21,948
Nov 21, 2025	150.08	151.62	146.02	150.17	149.97	0.58%	28,238
Nov 20, 2025	158.44	159.38	149.06	149.30	149.10	-3.47%	38,502
Nov 19, 2025	153.79	156.31	153.62	154.66	154.45	0.72%	14,875
Nov 18, 2025	153.15	155.37	151.86	153.56	153.35	-0.93%	34,785