FPA Crescent Supra Institutional (FPCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.38
+0.03 (0.07%)
At close: Feb 13, 2026
FPCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.07% |
| Feb 12, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.11% |
| Feb 11, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.29% |
| Feb 10, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.40% |
| Feb 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.52% |
| Feb 6, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.75% |
| Feb 5, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.78% |
| Feb 4, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.45% |
| Feb 3, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Feb 2, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.27% |
| Jan 30, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.45% |
| Jan 29, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.27% |
| Jan 28, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.09% |
| Jan 27, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.20% |
| Jan 26, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.14% |
| Jan 23, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.14% |
| Jan 22, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.59% |
| Jan 21, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.85% |
| Jan 20, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -1.20% |
| Jan 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.27% |
| Jan 15, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.16% |
| Jan 14, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.20% |
| Jan 13, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.11% |
| Jan 12, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.05% |
| Jan 9, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.59% |
| Jan 8, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.30% |
| Jan 7, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.36% |
| Jan 6, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.66% |
| Jan 5, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 0.76% |
| Jan 2, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 0.44% |
| Dec 31, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.28% |
| Dec 30, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| Dec 29, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.12% |
| Dec 26, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Dec 24, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.21% |
| Dec 23, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0.14% |
| Dec 22, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.40% |
| Dec 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -7.55% |
| Dec 18, 2025 | 42.88 | 42.88 | 42.88 | 46.51 | 42.88 | 0.39% |
| Dec 17, 2025 | 42.71 | 42.71 | 42.71 | 46.33 | 42.71 | -0.58% |
| Dec 16, 2025 | 42.96 | 42.96 | 42.96 | 46.60 | 42.96 | -0.26% |
| Dec 15, 2025 | 43.07 | 43.07 | 43.07 | 46.72 | 43.07 | 0.04% |
| Dec 12, 2025 | 43.06 | 43.06 | 43.06 | 46.70 | 43.06 | -0.32% |
| Dec 11, 2025 | 43.19 | 43.19 | 43.19 | 46.85 | 43.19 | 0.36% |
| Dec 10, 2025 | 43.04 | 43.04 | 43.04 | 46.68 | 43.04 | 1.00% |
| Dec 9, 2025 | 42.61 | 42.61 | 42.61 | 46.22 | 42.61 | -0.13% |
| Dec 8, 2025 | 42.67 | 42.67 | 42.67 | 46.28 | 42.67 | -0.60% |
| Dec 5, 2025 | 42.93 | 42.93 | 42.93 | 46.56 | 42.93 | 0.37% |
| Dec 4, 2025 | 42.77 | 42.77 | 42.77 | 46.39 | 42.77 | 0.04% |
| Dec 3, 2025 | 42.75 | 42.75 | 42.75 | 46.37 | 42.75 | 0.69% |