FPA Crescent Supra Institutional (FPCSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.96
+0.46 (1.16%)
Apr 24, 2025, 4:00 PM EDT
FPCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.33% |
| Apr 24, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 1.16% |
| Apr 23, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.13% |
| Apr 22, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 1.14% |
| Apr 21, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.75% |
| Apr 17, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.31% |
| Apr 16, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.77% |
| Apr 15, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -0.05% |
| Apr 14, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.51% |
| Apr 11, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.96% |
| Apr 10, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -2.23% |
| Apr 9, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 5.01% |
| Apr 8, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.64% |
| Apr 7, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.50% |
| Apr 4, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -3.14% |
| Apr 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.11% |
| Apr 2, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.57% |
| Apr 1, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.15% |
| Mar 31, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -0.07% |
| Mar 28, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.20% |
| Mar 27, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -0.46% |
| Mar 26, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.58% |
| Mar 25, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.27% |
| Mar 24, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.81% |
| Mar 21, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -0.12% |
| Mar 20, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.24% |
| Mar 19, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.54% |
| Mar 18, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -0.34% |
| Mar 17, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.59% |
| Mar 14, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 1.20% |
| Mar 13, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.94% |
| Mar 12, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.15% |
| Mar 11, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.27% |
| Mar 10, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -1.84% |
| Mar 7, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.39% |
| Mar 6, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -0.80% |
| Mar 5, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 1.05% |
| Mar 4, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.51% |
| Mar 3, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.72% |
| Feb 28, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.70% |
| Feb 27, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -0.79% |
| Feb 26, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0.29% |
| Feb 25, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -0.24% |
| Feb 24, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.36% |
| Feb 21, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -0.88% |
| Feb 20, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -0.31% |
| Feb 19, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -0.02% |
| Feb 18, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.24% |
| Feb 14, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.33% |
| Feb 13, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 0.89% |