FPXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	49.13	49.58	49.13	49.48	49.48	0.78%	6,808
Nov 21, 2024	48.70	49.24	48.70	49.10	49.10	1.02%	51,060
Nov 20, 2024	48.51	48.60	48.20	48.60	48.60	-0.39%	7,953
Nov 19, 2024	47.93	48.79	47.93	48.79	48.79	1.37%	6,213
Nov 18, 2024	48.04	48.43	48.04	48.13	48.13	-0.54%	7,363
Nov 15, 2024	48.28	48.39	48.00	48.39	48.39	-1.73%	20,256
Nov 14, 2024	49.20	49.24	48.98	49.24	49.24	-0.40%	7,036
Nov 13, 2024	49.23	49.56	49.22	49.44	49.44	1.06%	3,065
Nov 12, 2024	49.26	49.47	48.60	48.92	48.92	-1.21%	9,592
Nov 11, 2024	49.34	49.66	49.34	49.52	49.52	-0.50%	9,361
Nov 8, 2024	49.94	49.94	49.49	49.77	49.77	-0.54%	18,885
Nov 7, 2024	49.44	50.15	49.44	50.04	50.04	1.69%	7,648
Nov 6, 2024	48.62	49.30	48.62	49.21	49.21	-0.34%	8,381
Nov 5, 2024	48.61	49.38	48.61	49.38	49.38	1.40%	7,967
Nov 4, 2024	48.62	48.91	48.48	48.70	48.70	0.29%	5,913
Nov 1, 2024	48.78	48.97	48.47	48.56	48.56	0.48%	7,693
Oct 31, 2024	48.84	48.84	48.27	48.33	48.33	-2.17%	9,667
Oct 30, 2024	49.22	49.59	49.22	49.40	49.40	-0.42%	6,520
Oct 29, 2024	49.33	49.63	49.33	49.61	49.61	0.67%	3,863
Oct 28, 2024	48.95	49.40	48.92	49.28	49.28	1.23%	3,888
Oct 25, 2024	48.94	49.07	48.66	48.68	48.68	0.35%	3,988
Oct 24, 2024	48.38	48.55	48.30	48.51	48.51	1.08%	9,277
Oct 23, 2024	48.31	48.48	47.80	47.99	47.99	-1.40%	28,099
Oct 22, 2024	48.39	48.67	48.39	48.67	48.67	0.02%	14,553
Oct 21, 2024	48.73	48.86	48.53	48.66	48.66	-0.63%	3,144
Oct 18, 2024	48.92	48.97	48.74	48.97	48.97	1.24%	3,362
Oct 17, 2024	48.74	48.85	48.37	48.37	48.37	-0.06%	4,721
Oct 16, 2024	48.54	48.65	48.39	48.40	48.40	-0.02%	5,147
Oct 15, 2024	49.07	49.07	48.38	48.41	48.41	-1.35%	3,956
Oct 14, 2024	48.72	49.16	48.72	49.07	49.07	0.72%	3,967
Oct 11, 2024	48.45	48.72	48.45	48.72	48.72	0.54%	2,803
Oct 10, 2024	48.18	48.46	48.12	48.46	48.46	0.27%	4,479
Oct 9, 2024	47.99	48.38	47.88	48.33	48.33	0.77%	9,459
Oct 8, 2024	47.71	48.00	47.71	47.96	47.96	0.42%	12,187
Oct 7, 2024	47.92	48.06	47.65	47.76	47.76	-0.69%	6,285
Oct 4, 2024	48.14	48.26	47.76	48.09	48.09	0.56%	4,601
Oct 3, 2024	47.70	47.82	47.58	47.82	47.82	-0.27%	3,727
Oct 2, 2024	47.83	48.24	47.71	47.95	47.95	-0.23%	13,052
Oct 1, 2024	48.06	48.20	47.79	48.06	48.06	-0.62%	13,310
Sep 30, 2024	48.46	48.71	48.17	48.36	48.36	-0.25%	16,649
Sep 27, 2024	48.94	48.94	48.41	48.48	48.48	-1.06%	3,808
Sep 26, 2024	49.29	49.29	48.67	49.00	49.00	0.93%	6,088
Sep 25, 2024	48.99	48.99	48.55	48.55	48.51	-0.59%	2,819
Sep 24, 2024	48.62	48.84	48.58	48.84	48.80	0.91%	4,342
Sep 23, 2024	48.17	48.41	48.17	48.40	48.36	0.69%	7,416
Sep 20, 2024	48.25	48.25	47.90	48.07	48.03	-0.91%	4,461
Sep 19, 2024	48.60	48.63	48.40	48.51	48.47	1.27%	6,028
Sep 18, 2024	47.74	48.15	47.57	47.90	47.86	0.27%	5,847
Sep 17, 2024	47.87	48.11	47.57	47.77	47.73	-0.15%	7,870
Sep 16, 2024	47.76	47.90	47.60	47.84	47.80	0.40%	8,402
Sep 13, 2024	47.39	47.94	47.39	47.65	47.61	0.53%	1,740
Sep 12, 2024	46.85	47.53	46.85	47.40	47.36	0.51%	11,347
Sep 11, 2024	45.92	47.16	45.92	47.16	47.12	2.03%	15,883
Sep 10, 2024	46.36	46.36	45.81	46.22	46.18	-0.52%	19,369
Sep 9, 2024	46.65	46.65	46.33	46.46	46.42	0.87%	6,339
Sep 6, 2024	46.84	46.84	45.78	46.06	46.02	-1.45%	4,289
Sep 5, 2024	46.55	46.74	46.43	46.74	46.70	-0.13%	4,822
Sep 4, 2024	46.75	46.91	46.59	46.80	46.76	-0.64%	4,965
Sep 3, 2024	47.84	47.84	46.84	47.10	47.06	-2.59%	8,857
Aug 30, 2024	48.30	48.35	48.00	48.35	48.31	0.35%	2,238
Aug 29, 2024	47.72	48.30	47.72	48.18	48.14	1.22%	4,829
Aug 28, 2024	47.98	47.98	47.43	47.60	47.56	-1.27%	11,158
Aug 27, 2024	48.10	48.26	48.02	48.21	48.17	0.54%	8,555
Aug 26, 2024	48.40	48.40	47.88	47.95	47.91	-2.00%	10,428
Aug 23, 2024	48.62	48.93	48.62	48.93	48.89	1.38%	5,995
Aug 22, 2024	48.88	48.88	48.22	48.27	48.22	-0.46%	20,449
Aug 21, 2024	48.36	48.50	48.20	48.49	48.45	0.85%	19,292
Aug 20, 2024	48.23	48.32	47.81	48.08	48.04	-0.80%	16,568
Aug 19, 2024	47.83	48.47	47.83	48.47	48.43	1.81%	16,252
Aug 16, 2024	47.44	47.73	47.44	47.61	47.57	0.08%	4,154
Aug 15, 2024	47.08	47.57	47.08	47.57	47.53	2.08%	8,473
Aug 14, 2024	46.53	46.92	46.49	46.60	46.56	0.22%	8,764
Aug 13, 2024	45.94	46.50	45.94	46.50	46.46	2.09%	8,930
Aug 12, 2024	45.38	45.70	45.36	45.55	45.51	0.35%	35,592
Aug 9, 2024	44.99	45.39	44.99	45.39	45.35	0.84%	4,176
Aug 8, 2024	44.21	45.12	44.21	45.01	44.97	3.38%	7,262
Aug 7, 2024	44.52	44.52	43.54	43.54	43.50	-0.89%	10,124
Aug 6, 2024	43.15	44.06	43.15	43.93	43.89	1.67%	18,069
Aug 5, 2024	41.95	43.54	41.95	43.21	43.17	-2.37%	18,477
Aug 2, 2024	44.49	44.50	43.87	44.26	44.22	-2.55%	8,335
Aug 1, 2024	46.55	46.81	45.28	45.42	45.38	-3.83%	15,945
Jul 31, 2024	46.89	47.23	46.74	47.23	47.19	2.27%	14,319
Jul 30, 2024	46.52	46.56	45.88	46.18	46.14	0.02%	13,178
Jul 29, 2024	46.45	46.58	46.10	46.17	46.13	-0.67%	5,637
Jul 26, 2024	46.34	46.52	46.21	46.48	46.44	1.26%	8,228
Jul 25, 2024	46.22	46.57	45.70	45.90	45.86	-2.63%	5,064
Jul 24, 2024	47.54	47.54	46.89	47.14	47.10	-1.42%	4,796
Jul 23, 2024	47.61	48.07	47.61	47.82	47.78	0.42%	5,456
Jul 22, 2024	47.65	47.79	47.32	47.62	47.58	0.51%	11,609
Jul 19, 2024	47.46	47.46	47.26	47.38	47.34	0.30%	8,911
Jul 18, 2024	47.72	47.72	46.90	47.24	47.20	-0.90%	12,168
Jul 17, 2024	47.92	48.04	47.39	47.67	47.63	-2.32%	11,375
Jul 16, 2024	48.35	48.80	48.25	48.80	48.76	1.04%	14,928
Jul 15, 2024	48.56	48.69	48.24	48.30	48.26	-0.78%	12,876
Jul 12, 2024	48.44	48.99	48.44	48.68	48.64	1.04%	18,174
Jul 11, 2024	48.95	48.95	48.18	48.18	48.14	-0.82%	9,397
Jul 10, 2024	48.07	48.61	48.03	48.58	48.54	1.23%	11,558
Jul 9, 2024	47.99	48.27	47.85	47.99	47.95	-0.15%	28,445
Jul 8, 2024	48.03	48.15	47.82	48.06	48.02	0.08%	6,220
Jul 5, 2024	47.79	48.13	47.79	48.02	47.98	1.46%	9,439