FPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	124.88	124.88	123.24	124.44	124.44	-0.01%	20,838
Nov 19, 2024	120.13	124.62	120.13	124.45	124.45	2.63%	17,147
Nov 18, 2024	121.02	122.00	119.95	121.27	121.27	0.33%	7,795
Nov 15, 2024	120.81	120.96	119.98	120.86	120.86	-0.36%	15,628
Nov 14, 2024	123.19	123.42	121.23	121.30	121.30	-1.56%	17,437
Nov 13, 2024	124.99	125.52	123.22	123.22	123.22	-0.70%	22,836
Nov 12, 2024	124.90	124.98	123.72	124.09	124.09	-1.36%	11,563
Nov 11, 2024	125.73	126.25	124.43	125.80	125.80	1.08%	21,535
Nov 8, 2024	121.85	124.45	121.85	124.45	124.45	2.25%	33,234
Nov 7, 2024	119.92	121.76	119.92	121.71	121.71	2.74%	15,199
Nov 6, 2024	117.19	118.46	116.44	118.46	118.46	3.93%	19,836
Nov 5, 2024	111.39	114.07	111.39	113.98	113.98	3.29%	32,135
Nov 4, 2024	110.37	111.06	110.15	110.35	110.35	-0.98%	16,932
Nov 1, 2024	112.41	112.51	111.24	111.44	111.44	-0.26%	44,949
Oct 31, 2024	113.79	113.79	111.73	111.73	111.73	-2.30%	13,754
Oct 30, 2024	114.13	115.22	113.77	114.36	114.36	0.10%	5,901
Oct 29, 2024	113.66	114.24	113.66	114.24	114.24	0.68%	6,485
Oct 28, 2024	113.22	113.57	113.22	113.46	113.46	0.91%	8,531
Oct 25, 2024	113.02	113.56	112.11	112.45	112.45	-0.11%	7,465
Oct 24, 2024	112.55	112.89	112.13	112.57	112.57	0.22%	5,157
Oct 23, 2024	112.57	113.25	111.80	112.32	112.32	-0.84%	9,226
Oct 22, 2024	113.52	113.62	113.12	113.28	113.28	-0.89%	12,729
Oct 21, 2024	114.45	115.20	113.69	114.29	114.29	-0.23%	13,266
Oct 18, 2024	114.07	114.61	114.07	114.55	114.55	0.46%	8,086
Oct 17, 2024	115.00	115.00	113.97	114.03	114.03	-0.35%	6,358
Oct 16, 2024	113.49	114.49	113.35	114.43	114.43	0.93%	7,307
Oct 15, 2024	113.92	114.04	113.38	113.38	113.38	-0.59%	7,843
Oct 14, 2024	113.73	114.16	113.55	114.05	114.05	0.36%	7,447
Oct 11, 2024	112.40	113.64	112.40	113.64	113.64	1.42%	9,059
Oct 10, 2024	111.14	112.12	111.07	112.05	112.05	0.11%	8,991
Oct 9, 2024	111.16	112.10	111.12	111.93	111.93	0.60%	10,475
Oct 8, 2024	110.42	111.41	110.42	111.26	111.26	0.94%	9,058
Oct 7, 2024	111.03	111.03	109.70	110.22	110.22	-1.01%	10,485
Oct 4, 2024	110.30	111.34	110.15	111.34	111.34	1.87%	7,545
Oct 3, 2024	109.09	110.06	109.01	109.30	109.30	-0.08%	10,846
Oct 2, 2024	108.58	109.46	108.41	109.39	109.39	0.24%	20,473
Oct 1, 2024	109.41	109.57	108.36	109.13	109.13	-0.96%	8,298
Sep 30, 2024	109.42	110.29	109.42	110.19	110.19	0.36%	8,108
Sep 27, 2024	109.99	110.21	109.68	109.80	109.80	0.24%	8,072
Sep 26, 2024	111.20	111.20	109.35	109.53	109.53	-0.49%	10,254
Sep 25, 2024	110.16	110.60	110.06	110.07	110.07	-0.03%	20,364
Sep 24, 2024	110.46	110.46	109.53	110.11	110.11	-0.20%	8,168
Sep 23, 2024	110.92	111.31	110.21	110.33	110.33	-0.20%	15,515
Sep 20, 2024	109.48	110.60	109.24	110.55	110.55	1.21%	11,009
Sep 19, 2024	109.29	109.58	109.00	109.23	109.23	2.03%	9,555
Sep 18, 2024	107.10	108.65	106.70	107.06	107.06	0.12%	20,544
Sep 17, 2024	106.53	107.22	106.53	106.93	106.93	0.82%	10,635
Sep 16, 2024	105.53	106.06	105.24	106.06	106.06	0.70%	85,600
Sep 13, 2024	104.15	105.74	104.15	105.32	105.32	1.41%	9,342
Sep 12, 2024	102.13	103.99	102.13	103.85	103.85	1.30%	15,576
Sep 11, 2024	100.07	102.52	99.22	102.52	102.52	1.80%	12,578
Sep 10, 2024	100.90	101.00	99.57	100.70	100.70	0.21%	10,854
Sep 9, 2024	99.49	100.88	99.49	100.49	100.49	1.82%	9,620
Sep 6, 2024	100.33	100.83	98.42	98.69	98.69	-1.00%	16,997
Sep 5, 2024	99.95	100.44	99.12	99.69	99.69	-0.49%	23,018
Sep 4, 2024	99.91	100.72	99.56	100.18	100.18	-0.14%	15,667
Sep 3, 2024	103.08	103.18	100.28	100.32	100.32	-3.11%	21,917
Aug 30, 2024	102.97	103.55	102.27	103.54	103.54	1.32%	19,573
Aug 29, 2024	102.78	103.62	102.19	102.19	102.19	0.11%	101,700
Aug 28, 2024	102.85	102.88	101.58	102.08	102.08	-1.08%	22,549
Aug 27, 2024	102.68	103.58	102.68	103.19	103.19	-0.07%	14,402
Aug 26, 2024	103.88	104.17	103.26	103.26	103.26	-0.42%	14,316
Aug 23, 2024	102.55	103.72	102.48	103.70	103.70	1.81%	17,514
Aug 22, 2024	102.85	103.19	101.85	101.85	101.85	-0.96%	14,876
Aug 21, 2024	101.67	102.89	101.67	102.84	102.84	1.52%	22,094
Aug 20, 2024	102.15	102.24	100.86	101.30	101.30	-0.83%	57,365
Aug 19, 2024	100.91	102.15	100.86	102.15	102.15	1.18%	11,076
Aug 16, 2024	100.50	101.10	100.50	100.96	100.96	-0.01%	5,371
Aug 15, 2024	100.13	101.10	100.13	100.97	100.97	1.98%	34,876
Aug 14, 2024	98.86	99.40	98.50	99.01	99.01	0.56%	8,297
Aug 13, 2024	96.71	98.57	96.71	98.46	98.46	2.65%	11,513
Aug 12, 2024	96.78	96.92	95.90	95.92	95.92	-0.74%	19,466
Aug 9, 2024	96.09	96.68	95.76	96.63	96.63	0.42%	32,189
Aug 8, 2024	93.50	96.24	93.16	96.23	96.23	4.23%	32,313
Aug 7, 2024	94.96	95.06	92.33	92.33	92.33	-2.15%	28,958
Aug 6, 2024	93.87	95.54	92.94	94.36	94.36	2.19%	20,040
Aug 5, 2024	88.74	93.51	88.74	92.33	92.33	-1.84%	23,524
Aug 2, 2024	95.07	95.07	92.97	94.06	94.06	-3.19%	19,060
Aug 1, 2024	100.19	100.25	96.61	97.16	97.16	-2.99%	15,849
Jul 31, 2024	99.85	101.43	99.58	100.16	100.16	1.98%	18,315
Jul 30, 2024	99.76	100.14	97.40	98.22	98.22	-1.37%	10,264
Jul 29, 2024	100.40	100.40	99.40	99.58	99.58	-0.10%	10,357
Jul 26, 2024	99.64	100.26	99.23	99.68	99.68	1.91%	14,975
Jul 25, 2024	97.94	99.56	97.33	97.81	97.81	-0.25%	14,445
Jul 24, 2024	100.72	100.72	98.01	98.06	98.06	-3.74%	10,202
Jul 23, 2024	101.15	102.33	101.15	101.87	101.87	0.62%	26,752
Jul 22, 2024	100.91	101.39	100.02	101.24	101.24	1.07%	18,875
Jul 19, 2024	99.83	100.55	99.83	100.17	100.17	-	14,082
Jul 18, 2024	101.84	102.78	99.81	100.17	100.17	-1.34%	13,705
Jul 17, 2024	103.01	103.77	101.46	101.53	101.53	-2.67%	15,265
Jul 16, 2024	103.27	104.53	103.27	104.32	104.32	1.50%	11,194
Jul 15, 2024	102.41	103.41	102.41	102.78	102.78	0.58%	14,825
Jul 12, 2024	101.33	102.61	101.33	102.19	102.19	1.09%	11,414
Jul 11, 2024	101.01	101.72	101.01	101.09	101.09	0.52%	14,562
Jul 10, 2024	100.23	100.57	99.28	100.57	100.57	0.58%	13,813
Jul 9, 2024	100.36	100.86	99.97	99.99	99.99	-0.50%	7,843
Jul 8, 2024	100.52	100.76	100.34	100.50	100.50	0.23%	14,073
Jul 5, 2024	99.77	100.27	99.77	100.27	100.27	0.30%	3,240
Jul 3, 2024	99.57	100.18	99.57	99.97	99.97	0.46%	7,572
Jul 2, 2024	98.85	99.73	98.85	99.51	99.51	0.29%	20,570