FPXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.25	52.25	51.27	51.31	51.31	-1.80%	6,695
Feb 20, 2025	52.29	52.29	51.95	52.25	52.25	-0.61%	4,030
Feb 19, 2025	52.90	52.90	52.51	52.57	52.57	-1.04%	13,184
Feb 18, 2025	53.03	53.13	52.71	53.12	53.12	0.84%	6,965
Feb 14, 2025	53.16	53.16	52.56	52.68	52.68	-0.28%	13,381
Feb 13, 2025	52.34	53.00	52.32	52.83	52.83	1.46%	6,314
Feb 12, 2025	51.66	52.26	51.66	52.07	52.07	-0.17%	19,028
Feb 11, 2025	52.19	52.28	52.01	52.16	52.16	-0.76%	8,596
Feb 10, 2025	52.72	52.75	52.53	52.56	52.56	1.66%	6,416
Feb 7, 2025	52.38	52.52	51.57	51.70	51.70	-1.05%	14,123
Feb 6, 2025	52.07	52.31	52.05	52.25	52.25	0.04%	8,377
Feb 5, 2025	51.67	52.23	51.67	52.23	52.23	1.44%	6,967
Feb 4, 2025	50.85	51.53	50.85	51.49	51.49	2.61%	7,764
Feb 3, 2025	49.94	50.56	49.79	50.18	50.18	-1.30%	19,117
Jan 31, 2025	51.13	51.62	50.84	50.84	50.84	-0.43%	9,010
Jan 30, 2025	50.88	51.31	50.88	51.06	51.06	1.33%	9,866
Jan 29, 2025	50.70	50.70	50.37	50.39	50.39	0.20%	7,535
Jan 28, 2025	49.72	50.29	49.72	50.29	50.29	1.39%	9,427
Jan 27, 2025	49.60	50.01	49.33	49.60	49.60	-2.76%	8,102
Jan 24, 2025	50.97	51.41	50.97	51.01	51.01	0.67%	6,594
Jan 23, 2025	50.47	50.67	50.35	50.67	50.67	-0.16%	11,862
Jan 22, 2025	50.61	50.88	50.61	50.75	50.75	1.48%	5,118
Jan 21, 2025	49.63	50.01	49.44	50.01	50.01	2.27%	10,300
Jan 17, 2025	49.16	49.18	48.90	48.90	48.90	0.31%	6,043
Jan 16, 2025	48.81	49.04	48.75	48.75	48.75	-	4,325
Jan 15, 2025	48.70	48.75	48.49	48.75	48.75	2.03%	12,026
Jan 14, 2025	47.94	47.94	47.55	47.78	47.78	0.80%	5,767
Jan 13, 2025	47.29	47.40	47.29	47.40	47.40	-0.67%	7,173
Jan 10, 2025	48.13	48.13	47.42	47.72	47.72	-1.34%	38,930
Jan 8, 2025	47.96	48.37	47.88	48.37	48.37	0.35%	43,618
Jan 7, 2025	48.72	48.74	48.07	48.20	48.20	-1.03%	32,031
Jan 6, 2025	48.68	48.93	48.67	48.70	48.70	0.85%	13,194
Jan 3, 2025	47.62	48.29	47.62	48.29	48.29	2.11%	11,046
Jan 2, 2025	47.27	47.62	46.98	47.29	47.29	0.30%	10,963
Dec 31, 2024	47.23	47.37	47.01	47.15	47.15	0.08%	31,045
Dec 30, 2024	47.13	47.37	46.78	47.11	47.11	-1.48%	22,596
Dec 27, 2024	47.57	47.82	47.43	47.82	47.82	-0.17%	7,357
Dec 26, 2024	47.55	47.95	47.55	47.90	47.90	0.36%	6,240
Dec 24, 2024	47.49	47.75	47.49	47.73	47.73	0.36%	2,847
Dec 23, 2024	47.65	47.65	47.23	47.56	47.56	-0.40%	12,551
Dec 20, 2024	46.82	48.06	46.82	47.75	47.75	0.65%	7,956
Dec 19, 2024	47.85	47.85	47.42	47.44	47.44	-0.29%	13,697
Dec 18, 2024	49.45	49.45	47.44	47.58	47.58	-3.68%	10,676
Dec 17, 2024	49.62	49.62	49.36	49.40	49.40	-1.04%	7,729
Dec 16, 2024	49.99	50.12	49.73	49.92	49.92	0.12%	60,828
Dec 13, 2024	50.31	50.31	49.84	49.86	49.86	-0.20%	7,478
Dec 12, 2024	50.24	50.28	49.95	49.96	49.87	-0.34%	4,950
Dec 11, 2024	49.71	50.14	49.71	50.13	50.04	1.68%	11,267
Dec 10, 2024	49.79	49.79	49.28	49.30	49.21	-1.42%	6,435
Dec 9, 2024	50.51	50.79	50.01	50.01	49.92	-0.71%	5,098
Dec 6, 2024	50.28	50.52	50.28	50.37	50.28	-0.13%	7,198
Dec 5, 2024	50.50	50.61	50.30	50.44	50.34	-0.72%	10,570
Dec 4, 2024	50.28	50.80	50.28	50.80	50.70	1.30%	5,692
Dec 3, 2024	49.96	50.36	49.96	50.15	50.06	-0.22%	7,617
Dec 2, 2024	50.22	50.26	49.95	50.26	50.17	0.68%	11,354
Nov 29, 2024	49.79	50.02	49.79	49.92	49.83	0.22%	1,883
Nov 27, 2024	50.04	50.21	49.66	49.81	49.72	-0.09%	8,594
Nov 26, 2024	50.14	50.14	49.74	49.86	49.76	-0.81%	6,253
Nov 25, 2024	50.27	50.27	49.87	50.26	50.17	1.58%	16,616
Nov 22, 2024	49.13	49.58	49.13	49.48	49.39	0.78%	6,808
Nov 21, 2024	48.70	49.24	48.70	49.10	49.00	1.02%	51,060
Nov 20, 2024	48.51	48.60	48.20	48.60	48.51	-0.39%	7,953
Nov 19, 2024	47.93	48.79	47.93	48.79	48.70	1.37%	6,213
Nov 18, 2024	48.04	48.43	48.04	48.13	48.04	-0.54%	7,363
Nov 15, 2024	48.28	48.39	48.00	48.39	48.30	-1.73%	20,256
Nov 14, 2024	49.20	49.24	48.98	49.24	49.15	-0.40%	7,036
Nov 13, 2024	49.23	49.56	49.22	49.44	49.35	1.06%	3,065
Nov 12, 2024	49.26	49.47	48.60	48.92	48.83	-1.21%	9,592
Nov 11, 2024	49.34	49.66	49.34	49.52	49.43	-0.50%	9,361
Nov 8, 2024	49.94	49.94	49.49	49.77	49.68	-0.54%	18,885
Nov 7, 2024	49.44	50.15	49.44	50.04	49.95	1.69%	7,648
Nov 6, 2024	48.62	49.30	48.62	49.21	49.12	-0.34%	8,381
Nov 5, 2024	48.61	49.38	48.61	49.38	49.29	1.40%	7,967
Nov 4, 2024	48.62	48.91	48.48	48.70	48.61	0.29%	5,913
Nov 1, 2024	48.78	48.97	48.47	48.56	48.47	0.48%	7,693
Oct 31, 2024	48.84	48.84	48.27	48.33	48.24	-2.17%	9,667
Oct 30, 2024	49.22	49.59	49.22	49.40	49.31	-0.42%	6,520
Oct 29, 2024	49.33	49.63	49.33	49.61	49.52	0.67%	3,863
Oct 28, 2024	48.95	49.40	48.92	49.28	49.19	1.23%	3,888
Oct 25, 2024	48.94	49.07	48.66	48.68	48.59	0.35%	3,988
Oct 24, 2024	48.38	48.55	48.30	48.51	48.42	1.08%	9,277
Oct 23, 2024	48.31	48.48	47.80	47.99	47.90	-1.40%	28,099
Oct 22, 2024	48.39	48.67	48.39	48.67	48.58	0.02%	14,553
Oct 21, 2024	48.73	48.86	48.53	48.66	48.57	-0.63%	3,144
Oct 18, 2024	48.92	48.97	48.74	48.97	48.88	1.24%	3,362
Oct 17, 2024	48.74	48.85	48.37	48.37	48.28	-0.06%	4,721
Oct 16, 2024	48.54	48.65	48.39	48.40	48.31	-0.02%	5,147
Oct 15, 2024	49.07	49.07	48.38	48.41	48.32	-1.35%	3,956
Oct 14, 2024	48.72	49.16	48.72	49.07	48.98	0.72%	3,967
Oct 11, 2024	48.45	48.72	48.45	48.72	48.63	0.54%	2,803
Oct 10, 2024	48.18	48.46	48.12	48.46	48.37	0.27%	4,479
Oct 9, 2024	47.99	48.38	47.88	48.33	48.24	0.77%	9,459
Oct 8, 2024	47.71	48.00	47.71	47.96	47.87	0.42%	12,187
Oct 7, 2024	47.92	48.06	47.65	47.76	47.67	-0.69%	6,285
Oct 4, 2024	48.14	48.26	47.76	48.09	48.00	0.56%	4,601
Oct 3, 2024	47.70	47.82	47.58	47.82	47.73	-0.27%	3,727
Oct 2, 2024	47.83	48.24	47.71	47.95	47.86	-0.23%	13,052
Oct 1, 2024	48.06	48.20	47.79	48.06	47.97	-0.62%	13,310
Sep 30, 2024	48.46	48.71	48.17	48.36	48.27	-0.25%	16,649
Sep 27, 2024	48.94	48.94	48.41	48.48	48.39	-1.06%	3,808