FPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	179.90	181.47	178.88	181.09	181.09	0.72%	17,224
Sep 2, 2026	178.05	179.80	178.05	179.80	179.80	0.88%	9,685
Sep 1, 2026	178.78	179.68	178.01	178.24	178.24	-1.07%	16,620
Aug 31, 2026	179.62	180.35	178.81	180.17	180.17	-0.20%	42,090
Aug 28, 2026	183.14	183.65	180.40	180.54	180.54	-1.55%	94,118
Aug 27, 2026	184.97	184.97	182.59	183.38	183.38	0.08%	13,865
Aug 26, 2026	181.06	183.53	181.06	183.23	183.23	0.94%	19,675
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%	25,251
Aug 20, 2026	183.53	184.67	182.54	183.12	183.12	-0.61%	29,792
Aug 19, 2026	188.36	188.36	183.47	184.24	184.24	-1.18%	31,977
Aug 18, 2026	190.21	190.55	186.34	186.43	186.43	-3.68%	40,015
Aug 17, 2026	192.32	194.77	192.32	193.56	193.56	1.05%	13,807
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%	29,721
Aug 12, 2026	185.25	187.03	184.32	186.22	186.22	2.77%	26,819
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%	20,809
Aug 7, 2026	181.70	182.15	179.76	181.41	181.41	0.96%	19,331
Aug 6, 2026	178.96	182.60	178.67	179.68	179.68	-1.59%	43,144
Aug 5, 2026	184.53	186.09	182.47	182.58	182.58	-1.41%	37,537
Aug 4, 2026	184.22	186.07	182.74	185.20	185.20	2.55%	38,985
Aug 3, 2026	176.22	181.11	175.18	180.60	180.60	1.79%	68,556
Jul 31, 2026	183.26	183.26	175.38	177.43	177.43	-1.38%	42,261
Jul 30, 2026	177.35	180.12	177.17	179.92	179.92	4.25%	19,728
Jul 29, 2026	177.76	178.01	172.12	172.59	172.59	-2.44%	92,576
Jul 28, 2026	178.84	178.84	173.44	176.91	176.91	-2.57%	138,358
Jul 27, 2026	184.97	184.97	178.36	181.57	181.57	-0.85%	133,533
Jul 24, 2026	186.58	187.00	182.60	183.13	183.13	-2.29%	23,777
Jul 23, 2026	185.51	188.79	185.51	187.42	187.42	0.15%	38,900
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%	32,788
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