FPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-4.00%	57,581
Mar 25, 2026	164.75	166.25	164.52	164.93	164.85	1.03%	18,208
Mar 24, 2026	161.18	164.02	160.80	163.25	163.17	0.22%	19,957
Mar 23, 2026	162.08	165.59	162.06	162.89	162.81	1.66%	30,823
Mar 20, 2026	165.20	165.20	158.69	160.23	160.15	-3.19%	11,623
Mar 19, 2026	161.56	165.52	161.09	165.51	165.43	0.88%	58,923
Mar 18, 2026	164.69	166.02	164.01	164.07	163.99	-0.44%	19,021
Mar 17, 2026	163.46	165.15	163.46	164.80	164.72	1.31%	12,213
Mar 16, 2026	162.34	163.52	161.72	162.68	162.60	1.67%	18,553
Mar 13, 2026	161.33	162.28	159.19	160.01	159.93	-0.29%	9,444
Mar 12, 2026	162.58	162.94	160.22	160.47	160.39	-2.15%	15,604
Mar 11, 2026	164.32	165.04	163.10	163.99	163.91	-0.43%	21,602
Mar 10, 2026	165.89	166.78	164.61	164.69	164.61	-0.52%	20,522
Mar 9, 2026	160.78	165.77	160.78	165.55	165.47	1.58%	13,808