FPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	183.14	183.65	180.40	180.54	180.54	-1.55%	94,086
Aug 27, 2026	184.97	184.97	182.59	183.38	183.38	0.08%	13,856
Aug 26, 2026	181.06	183.53	181.06	183.23	183.23	0.94%	19,674
Aug 25, 2026	182.43	182.43	181.26	181.52	181.52	0.53%	13,327
Aug 24, 2026	181.40	181.45	179.45	180.56	180.56	-1.81%	22,710
Aug 21, 2026	184.32	184.41	182.74	183.88	183.88	0.42%	25,250
Aug 20, 2026	183.53	184.67	182.54	183.12	183.12	-0.61%	29,791
Aug 19, 2026	188.36	188.36	183.47	184.24	184.24	-1.18%	31,976
Aug 18, 2026	190.21	190.55	186.34	186.43	186.43	-3.68%	40,014
Aug 17, 2026	192.32	194.77	192.32	193.56	193.56	1.05%	13,806
Aug 14, 2026	190.54	192.09	189.60	191.55	191.55	1.49%	23,308
Aug 13, 2026	186.11	189.87	186.11	188.74	188.74	1.35%	29,719
Aug 12, 2026	185.25	187.03	184.32	186.22	186.22	2.77%	26,818
Aug 11, 2026	181.21	181.75	180.83	181.20	181.20	0.39%	18,895
Aug 10, 2026	181.67	182.12	180.45	180.50	180.50	-0.50%	20,808
Aug 7, 2026	181.70	182.15	179.76	181.41	181.41	0.96%	19,330
Aug 6, 2026	178.96	182.60	178.67	179.68	179.68	-1.59%	43,089
Aug 5, 2026	184.53	186.09	182.47	182.58	182.58	-1.41%	37,455
Aug 4, 2026	184.22	186.07	182.74	185.20	185.20	2.55%	38,947
Aug 3, 2026	176.22	181.11	175.18	180.60	180.60	1.79%	68,553
Jul 31, 2026	183.26	183.26	175.38	177.43	177.43	-1.38%	42,258
Jul 30, 2026	177.35	180.12	177.17	179.92	179.92	4.25%	19,727
Jul 29, 2026	177.76	178.01	172.12	172.59	172.59	-2.44%	92,574
Jul 28, 2026	178.84	178.84	173.44	176.91	176.91	-2.57%	138,356
Jul 27, 2026	184.97	184.97	178.36	181.57	181.57	-0.85%	133,495
Jul 24, 2026	186.58	187.00	182.60	183.13	183.13	-2.29%	23,776
Jul 23, 2026	185.51	188.79	185.51	187.42	187.42	0.15%	38,899
Jul 22, 2026	187.53	188.97	187.13	187.13	187.13	-1.59%	43,643
Jul 21, 2026	188.54	190.69	187.47	190.16	190.16	3.47%	32,787
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