FPA Crescent Fund (FPACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.91
+0.46 (1.17%)
Apr 25, 2025, 8:09 AM EDT
FPACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.33% |
| Apr 24, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 1.17% |
| Apr 23, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 1.13% |
| Apr 22, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 1.14% |
| Apr 21, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.75% |
| Apr 17, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.31% |
| Apr 16, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.77% |
| Apr 15, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.05% |
| Apr 14, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.51% |
| Apr 11, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.96% |
| Apr 10, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -2.24% |
| Apr 9, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 5.01% |
| Apr 8, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.64% |
| Apr 7, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -0.50% |
| Apr 4, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -3.14% |
| Apr 3, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -3.12% |
| Apr 2, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.57% |
| Apr 1, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.15% |
| Mar 31, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.07% |
| Mar 28, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -1.21% |
| Mar 27, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -0.47% |
| Mar 26, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.58% |
| Mar 25, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.27% |
| Mar 24, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 0.81% |
| Mar 21, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.12% |
| Mar 20, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -0.25% |
| Mar 19, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 0.54% |
| Mar 18, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.37% |
| Mar 17, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.62% |
| Mar 14, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 1.20% |
| Mar 13, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.97% |
| Mar 12, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0.15% |
| Mar 11, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.25% |
| Mar 10, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -1.85% |
| Mar 7, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.39% |
| Mar 6, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -0.80% |
| Mar 5, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 1.03% |
| Mar 4, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.49% |
| Mar 3, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.72% |
| Feb 28, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.71% |
| Feb 27, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -0.80% |
| Feb 26, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.29% |
| Feb 25, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -0.24% |
| Feb 24, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.36% |
| Feb 21, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | -0.88% |
| Feb 20, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.31% |
| Feb 19, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | -0.02% |
| Feb 18, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.24% |
| Feb 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.31% |
| Feb 13, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.92% |