FPA Crescent Fund (FPACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.70
+0.44 (0.95%)
Oct 15, 2026, 4:00 PM EST
FPACX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.95% |
| Oct 14, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.41% |
| Oct 13, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.32% |
| Oct 12, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.30% |
| Oct 9, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.50% |
| Oct 8, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.02% |
| Oct 7, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.52% |
| Oct 6, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.22% |
| Oct 5, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.39% |
| Oct 2, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.46% |
| Oct 1, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.50% |
| Sep 30, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.39% |
| Sep 29, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.13% |
| Sep 28, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.52% |
| Sep 25, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.61% |
| Sep 24, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.04% |
| Sep 23, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.86% |
| Sep 22, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.15% |
| Sep 21, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.85% |
| Sep 18, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.52% |
| Sep 17, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.35% |
| Sep 16, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.50% |
| Sep 15, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.37% |
| Sep 14, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.06% |
| Sep 11, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.54% |
| Sep 10, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.41% |
| Sep 9, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.60% |
| Sep 8, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.62% |
| Sep 4, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.15% |
| Sep 3, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.55% |
| Sep 2, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.36% |
| Sep 1, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.70% |
| Aug 31, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.49% |
| Aug 28, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.25% |
| Aug 27, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.38% |
| Aug 26, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.08% |
| Aug 25, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.08% |
| Aug 24, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.19% |
| Aug 21, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.70% |
| Aug 20, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.17% |
| Aug 19, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.73% |
| Aug 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.68% |
| Aug 17, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.66% |
| Aug 14, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.08% |
| Aug 13, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.32% |
| Aug 12, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.32% |
| Aug 11, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.06% |
| Aug 10, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.06% |
| Aug 7, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.49% |
| Aug 6, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.30% |