FPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	168.18	168.52	164.70	167.18	167.18	-0.66%	14,916
Nov 12, 2026	167.66	170.92	167.66	168.29	168.29	-1.23%	17,826
Nov 11, 2026	169.56	171.37	169.35	170.39	170.39	1.98%	13,538
Nov 10, 2026	165.05	167.27	164.93	167.08	167.08	-0.16%	22,781
Nov 9, 2026	161.88	167.86	161.88	167.34	167.34	4.35%	16,584
Nov 6, 2026	160.14	160.95	158.76	160.37	160.37	1.77%	30,633
Nov 5, 2026	166.02	166.02	157.22	157.58	157.58	-6.12%	58,056
Nov 4, 2026	169.32	169.89	166.44	167.86	167.86	-1.26%	43,677
Nov 3, 2026	167.61	170.99	167.61	170.01	170.01	1.63%	19,476
Nov 2, 2026	170.09	170.92	166.98	167.29	167.29	-1.15%	26,280
Oct 30, 2026	170.76	171.58	167.82	169.24	169.24	-2.82%	21,876
Oct 29, 2026	172.43	175.56	172.43	174.16	174.16	0.44%	24,767
Oct 28, 2026	172.25	173.56	170.64	173.40	173.40	0.63%	22,979
Oct 27, 2026	171.51	173.04	171.51	172.32	172.32	0.87%	20,150
Oct 26, 2026	169.53	171.66	169.33	170.83	170.83	0.99%	42,809
Oct 23, 2026	170.35	170.80	168.89	169.15	169.15	-0.52%	56,597
Oct 22, 2026	173.02	173.02	169.33	170.03	170.03	-3.14%	43,390
Oct 21, 2026	176.00	176.49	175.00	175.54	175.54	1.59%	48,889
Oct 20, 2026	170.43	173.96	170.43	172.79	172.79	0.93%	19,806
Oct 19, 2026	171.61	172.73	171.08	171.20	171.20	0.71%	28,120
Oct 16, 2026	173.50	173.50	169.22	169.99	169.99	-2.20%	32,033
Oct 15, 2026	170.51	173.92	168.53	173.81	173.81	0.38%	25,723
Oct 14, 2026	175.28	175.77	172.43	173.15	173.15	-2.37%	25,678
Oct 13, 2026	176.75	177.59	176.29	177.36	177.36	-0.60%	15,583
Oct 12, 2026	179.92	179.92	178.33	178.43	178.43	-1.14%	7,931
Oct 9, 2026	179.77	180.82	179.35	180.49	180.49	1.06%	21,689
Oct 8, 2026	179.08	179.48	177.51	178.60	178.60	-0.97%	11,871
Oct 7, 2026	179.90	180.97	179.90	180.35	180.35	-0.99%	36,853
Oct 6, 2026	183.26	184.50	182.13	182.16	182.16	-0.31%	36,241
Oct 5, 2026	180.74	183.18	180.74	182.73	182.73	1.17%	18,392
Oct 2, 2026	179.29	180.76	179.29	180.62	180.62	0.29%	36,472
Oct 1, 2026	177.80	180.25	177.65	180.09	180.09	1.07%	47,631
Sep 30, 2026	179.45	179.58	178.18	178.18	178.18	-0.16%	14,847
Sep 29, 2026	179.06	179.06	177.49	178.47	178.47	0.18%	14,550
Sep 28, 2026	178.63	178.63	176.98	178.15	178.15	-0.80%	18,662
Sep 25, 2026	180.38	180.38	178.92	179.58	179.58	-0.11%	12,894
Sep 24, 2026	179.01	180.54	179.01	179.78	179.78	-0.26%	15,464
Sep 23, 2026	182.10	182.37	179.83	180.25	180.25	-1.38%	24,232
Sep 22, 2026	181.08	183.26	181.08	182.77	182.77	0.98%	16,940
Sep 21, 2026	181.19	182.12	180.99	180.99	180.99	0.85%	14,411
Sep 18, 2026	177.71	179.53	177.71	179.46	179.46	0.97%	11,659
Sep 17, 2026	179.24	179.24	177.59	177.73	177.73	1.06%	11,876
Sep 16, 2026	175.05	177.50	174.49	175.87	175.87	0.93%	21,989
Sep 15, 2026	176.55	176.55	173.84	174.26	174.26	-1.25%	36,235
Sep 14, 2026	176.50	177.38	175.39	176.47	176.47	-2.23%	14,115
Sep 11, 2026	182.53	182.53	180.24	180.50	180.50	0.16%	15,798
Sep 10, 2026	181.32	182.43	180.22	180.22	180.22	-1.64%	18,266
Sep 9, 2026	184.78	185.06	183.21	183.23	183.23	-1.17%	10,824
Sep 8, 2026	183.54	187.17	183.54	185.39	185.39	1.01%	28,930
Sep 4, 2026	181.11	183.54	181.11	183.53	183.53	1.35%	21,002