FPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	190.11	190.89	183.66	184.98	184.98	-4.14%	64,879
Jun 4, 2026	190.51	194.19	190.00	192.96	192.96	-0.23%	63,592
Jun 3, 2026	194.28	194.88	192.38	193.41	193.41	-0.55%	78,437
Jun 2, 2026	194.65	194.98	194.03	194.48	194.48	0.34%	47,749
Jun 1, 2026	194.50	195.38	191.56	193.82	193.82	-0.36%	26,539
May 29, 2026	195.25	195.25	192.48	194.52	194.52	-0.26%	96,366
May 28, 2026	193.69	195.81	192.37	195.03	195.03	0.75%	40,707
May 27, 2026	194.62	194.70	192.07	193.57	193.57	0.10%	106,919
May 26, 2026	191.89	195.04	191.28	193.38	193.38	2.37%	42,832
May 22, 2026	189.56	189.98	188.65	188.90	188.90	0.29%	29,424
May 21, 2026	183.39	188.66	183.39	188.36	188.36	2.11%	45,154
May 20, 2026	183.70	184.86	182.10	184.47	184.47	1.52%	36,560
May 19, 2026	179.88	182.34	178.30	181.70	181.70	-0.02%	24,945
May 18, 2026	185.81	185.81	179.12	181.74	181.74	-1.83%	21,666
May 15, 2026	184.31	185.90	184.07	185.13	185.13	-1.54%	23,871
May 14, 2026	186.97	188.37	186.34	188.02	188.02	0.50%	36,417
May 13, 2026	189.53	189.53	185.02	187.08	187.08	-0.21%	44,688
May 12, 2026	188.34	188.34	184.37	187.47	187.47	-1.40%	17,930
May 11, 2026	188.53	190.94	187.60	190.14	190.14	1.59%	75,192
May 8, 2026	186.12	187.16	184.90	187.16	187.16	1.69%	31,266
May 7, 2026	188.38	188.38	182.58	184.04	184.04	-2.59%	17,777
May 6, 2026	189.10	189.10	185.13	188.93	188.93	0.17%	37,097
May 5, 2026	186.68	188.87	186.68	188.60	188.60	2.03%	36,052
May 4, 2026	184.31	185.91	183.02	184.85	184.85	0.79%	39,010
May 1, 2026	181.60	183.48	181.60	183.40	183.40	1.13%	46,307
Apr 30, 2026	179.05	181.35	178.50	181.35	181.35	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	180.46	0.73%	22,850
Apr 24, 2026	179.82	179.82	177.67	179.16	179.16	0.26%	12,469
Apr 23, 2026	179.78	180.69	178.46	178.69	178.69	-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
Apr 15, 2026	174.57	174.71	172.90	174.63	174.63	-	16,316
Apr 14, 2026	175.56	175.56	173.63	174.64	174.64	0.42%	70,316
Apr 13, 2026	170.39	173.90	170.39	173.90	173.90	1.89%	19,724
Apr 10, 2026	170.39	171.11	169.33	170.67	170.67	0.49%	39,258
Apr 9, 2026	168.87	170.76	168.78	169.84	169.84	0.41%	21,908
Apr 8, 2026	170.84	171.55	167.96	169.14	169.14	3.02%	29,284
Apr 7, 2026	162.71	164.27	161.84	164.18	164.18	0.18%	19,713
Apr 6, 2026	164.06	164.99	163.21	163.89	163.89	0.52%	37,885
Apr 2, 2026	157.79	163.74	157.79	163.05	163.05	1.05%	46,048
Apr 1, 2026	160.47	163.29	160.47	161.36	161.36	1.61%	18,139
Mar 31, 2026	154.22	159.14	154.05	158.81	158.81	4.38%	22,027
Mar 30, 2026	157.41	157.41	151.21	152.14	152.14	-2.23%	41,101
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	-3.96%	57,581