FPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	185.35	187.51	183.79	183.79	183.79	-0.01%	54,931
Jul 17, 2026	180.38	186.40	179.41	183.81	183.81	0.16%	48,481
Jul 16, 2026	185.67	187.12	182.79	183.52	183.52	-2.77%	111,819
Jul 15, 2026	192.05	192.05	185.05	188.74	188.74	-1.50%	39,931
Jul 14, 2026	192.88	193.20	191.43	191.62	191.62	1.23%	47,685
Jul 13, 2026	192.97	192.97	188.83	189.30	189.30	-3.28%	40,253
Jul 10, 2026	195.10	196.51	193.15	195.71	195.71	-0.02%	169,971
Jul 9, 2026	195.57	197.37	195.06	195.74	195.74	2.11%	40,052
Jul 8, 2026	189.94	192.62	188.37	191.70	191.70	0.21%	60,422
Jul 7, 2026	193.43	193.86	189.08	191.29	191.29	-2.62%	37,056
Jul 6, 2026	197.09	199.32	196.06	196.43	196.43	0.63%	43,553
Jul 2, 2026	201.78	202.40	192.76	195.20	195.20	-3.01%	41,841
Jul 1, 2026	202.61	203.35	200.67	201.25	201.25	-2.39%	61,025
Jun 30, 2026	201.41	206.18	201.41	206.18	206.18	2.35%	22,026
Jun 29, 2026	197.52	201.44	194.70	201.44	201.44	2.92%	41,151
Jun 26, 2026	197.10	199.34	195.72	195.72	195.72	-2.56%	19,949
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