FPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	197.10	199.34	195.72	195.72	195.72	-2.56%	19,937
Jun 25, 2026	200.69	201.26	196.35	200.86	200.86	3.26%	41,200
Jun 24, 2026	196.03	196.40	193.23	194.52	194.51	-0.60%	27,556
Jun 23, 2026	194.52	197.41	193.86	195.69	195.68	-3.29%	70,567
Jun 22, 2026	202.91	203.17	201.27	202.35	202.34	0.97%	94,925
Jun 18, 2026	199.69	200.65	198.75	200.41	200.40	2.06%	33,853
Jun 17, 2026	198.44	200.20	195.79	196.36	196.35	-0.29%	49,516
Jun 16, 2026	200.10	201.22	196.44	196.93	196.92	-1.17%	48,361
Jun 15, 2026	197.25	199.27	196.75	199.27	199.26	3.56%	61,288
Jun 12, 2026	191.19	193.16	189.80	192.42	192.41	1.06%	78,572
Jun 11, 2026	183.96	190.48	183.89	190.41	190.40	4.54%	119,698
Jun 10, 2026	184.05	187.43	181.84	182.14	182.13	-1.81%	86,336
Jun 9, 2026	188.41	190.91	179.58	185.49	185.48	-0.13%	70,089
Jun 8, 2026	188.07	188.22	185.28	185.73	185.72	0.41%	51,257
Jun 5, 2026	190.11	190.89	183.66	184.98	184.97	-4.14%	64,879
Jun 4, 2026	190.51	194.19	190.00	192.96	192.95	-0.23%	63,595
Jun 3, 2026	194.28	194.88	192.38	193.41	193.40	-0.55%	78,437
Jun 2, 2026	194.65	194.98	194.03	194.48	194.47	0.34%	47,752
Jun 1, 2026	194.50	195.38	191.56	193.82	193.81	-0.36%	26,550
May 29, 2026	195.25	195.25	192.48	194.52	194.51	-0.26%	96,368
May 28, 2026	193.69	195.81	192.37	195.03	195.02	0.75%	40,715
May 27, 2026	194.62	194.70	192.07	193.57	193.56	0.10%	106,929
May 26, 2026	191.89	195.04	191.28	193.38	193.37	2.37%	42,843
May 22, 2026	189.56	189.98	188.65	188.90	188.89	0.29%	29,510
May 21, 2026	183.39	188.66	183.39	188.36	188.35	2.11%	45,212
May 20, 2026	183.70	184.86	182.10	184.47	184.46	1.52%	36,563
May 19, 2026	179.88	182.34	178.30	181.70	181.69	-0.02%	24,945
May 18, 2026	185.81	185.81	179.12	181.74	181.73	-1.83%	21,671
May 15, 2026	184.31	185.90	184.07	185.13	185.12	-1.54%	23,871
May 14, 2026	186.97	188.37	186.34	188.02	188.01	0.50%	36,417
May 13, 2026	189.53	189.53	185.02	187.08	187.07	-0.21%	44,688
May 12, 2026	188.34	188.34	184.37	187.47	187.46	-1.40%	17,930
May 11, 2026	188.53	190.94	187.60	190.14	190.13	1.59%	75,192
May 8, 2026	186.12	187.16	184.90	187.16	187.15	1.69%	31,266
May 7, 2026	188.38	188.38	182.58	184.04	184.03	-2.59%	17,777
May 6, 2026	189.10	189.10	185.13	188.93	188.92	0.17%	37,097
May 5, 2026	186.68	188.87	186.68	188.60	188.59	2.03%	36,052
May 4, 2026	184.31	185.91	183.02	184.85	184.84	0.79%	39,010
May 1, 2026	181.60	183.48	181.60	183.40	183.39	1.13%	46,307
Apr 30, 2026	179.05	181.35	178.50	181.35	181.34	2.49%	25,528
Apr 29, 2026	178.36	178.64	176.02	176.94	176.94	0.62%	32,242
Apr 28, 2026	178.45	178.54	175.31	175.85	175.85	-2.55%	21,138
Apr 27, 2026	179.42	180.46	178.20	180.46	180.45	0.73%	22,850
Apr 24, 2026	179.82	179.82	177.67	179.16	179.15	0.26%	12,469
Apr 23, 2026	179.78	180.69	178.46	178.69	178.68	-0.81%	20,353
Apr 22, 2026	178.77	180.14	178.77	180.14	180.14	2.65%	20,991
Apr 21, 2026	177.70	178.20	175.03	175.49	175.49	-1.07%	20,979
Apr 20, 2026	177.26	177.62	175.90	177.39	177.39	-0.39%	34,859
Apr 17, 2026	177.26	178.66	176.93	178.08	178.08	1.14%	78,163
Apr 16, 2026	175.28	176.08	174.69	176.08	176.08	0.83%	14,628