KLSE:FPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	1.22	1.25	1.22	1.24	1.24	0.81%	528,400
Aug 10, 2026	1.23	1.25	1.19	1.23	1.23	2.50%	782,200
Aug 7, 2026	1.20	1.24	1.19	1.20	1.20	3.45%	1,297,700
Aug 6, 2026	1.22	1.22	1.16	1.16	1.16	-4.92%	630,100
Aug 5, 2026	1.19	1.25	1.19	1.22	1.22	5.17%	2,697,700
Aug 4, 2026	1.10	1.16	1.10	1.16	1.16	4.50%	905,300
Aug 3, 2026	1.07	1.11	1.07	1.11	1.11	2.78%	504,300
Jul 31, 2026	1.04	1.10	1.04	1.08	1.08	3.85%	831,500
Jul 30, 2026	1.02	1.04	1.02	1.04	1.04	0.97%	164,200
Jul 29, 2026	1.03	1.04	1.02	1.03	1.03	-	54,400
Jul 28, 2026	1.02	1.03	1.02	1.03	1.03	0.98%	88,300
Jul 27, 2026	1.03	1.03	1.02	1.02	1.02	-0.97%	225,300
Jul 24, 2026	1.02	1.03	1.00	1.03	1.03	-	187,700
Jul 23, 2026	1.02	1.03	1.01	1.03	1.03	-	104,900
Jul 22, 2026	1.02	1.04	1.00	1.03	1.03	-0.96%	223,100
Jul 21, 2026	1.02	1.05	1.02	1.04	1.04	-	189,500
Jul 20, 2026	1.00	1.06	1.00	1.04	1.04	6.12%	838,400
Jul 17, 2026	0.95	0.98	0.95	0.98	0.98	3.16%	262,900
Jul 16, 2026	0.96	0.97	0.95	0.95	0.95	-	186,700
Jul 15, 2026	0.93	0.96	0.93	0.95	0.95	1.06%	165,300
Jul 14, 2026	0.95	0.95	0.94	0.94	0.94	-1.57%	62,700
Jul 13, 2026	0.96	0.97	0.96	0.96	0.96	2.69%	569,300
Jul 10, 2026	0.93	0.94	0.92	0.93	0.93	-1.06%	67,100
Jul 9, 2026	0.90	0.94	0.90	0.94	0.94	2.73%	233,900
Jul 8, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	105,000
Jul 7, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	29,400
Jul 6, 2026	0.91	0.93	0.90	0.93	0.93	1.09%	171,900
Jul 3, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	119,200
Jul 2, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	184,000
Jul 1, 2026	0.90	0.91	0.89	0.91	0.91	1.68%	174,300
Jun 30, 2026	0.86	0.90	0.86	0.90	0.90	4.68%	306,900
Jun 29, 2026	0.83	0.87	0.83	0.86	0.86	1.79%	315,400
Jun 26, 2026	0.85	0.85	0.82	0.84	0.84	-0.59%	393,500
Jun 25, 2026	0.89	0.89	0.85	0.85	0.85	-5.59%	733,000
Jun 24, 2026	0.88	0.90	0.88	0.90	0.90	1.13%	282,700
Jun 23, 2026	0.89	0.90	0.88	0.89	0.89	-1.67%	213,100
Jun 22, 2026	0.90	0.90	0.89	0.90	0.90	-	438,200
Jun 19, 2026	0.90	0.91	0.90	0.90	0.90	-	273,200
Jun 18, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	253,200
Jun 16, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	405,300
Jun 15, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	249,200
Jun 12, 2026	0.92	0.93	0.92	0.93	0.93	-	170,200
Jun 11, 2026	0.93	0.93	0.92	0.93	0.93	-1.07%	406,900
Jun 10, 2026	0.94	0.95	0.94	0.94	0.94	-0.53%	106,300
Jun 9, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	119,500
Jun 8, 2026	0.95	0.95	0.95	0.95	0.95	-1.05%	174,500
Jun 5, 2026	0.96	0.96	0.95	0.96	0.96	0.53%	369,900
Jun 4, 2026	0.96	0.96	0.91	0.95	0.95	-0.52%	2,179,000
Jun 3, 2026	0.98	0.98	0.95	0.96	0.96	-4.02%	1,145,800
May 29, 2026	0.99	1.00	0.97	1.00	1.00	1.53%	1,026,500