FPA Crescent Supra Institutional (FPCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.35
-0.19 (-0.41%)
At close: Oct 14, 2026
FPCSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.41% |
| Oct 13, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.32% |
| Oct 12, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.32% |
| Oct 9, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.50% |
| Oct 8, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.04% |
| Oct 7, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.50% |
| Oct 6, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.22% |
| Oct 5, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.39% |
| Oct 2, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.46% |
| Oct 1, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.50% |
| Sep 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.39% |
| Sep 29, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.15% |
| Sep 28, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.52% |
| Sep 25, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.63% |
| Sep 24, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.04% |
| Sep 23, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.86% |
| Sep 22, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.15% |
| Sep 21, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.84% |
| Sep 18, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.52% |
| Sep 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.35% |
| Sep 16, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.49% |
| Sep 15, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.39% |
| Sep 14, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.06% |
| Sep 11, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.54% |
| Sep 10, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.39% |
| Sep 9, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.60% |
| Sep 8, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.64% |
| Sep 4, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.13% |
| Sep 3, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.55% |
| Sep 2, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.36% |
| Sep 1, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.72% |
| Aug 31, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.46% |
| Aug 28, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.25% |
| Aug 27, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.38% |
| Aug 26, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.06% |
| Aug 25, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.11% |
| Aug 24, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.19% |
| Aug 21, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.70% |
| Aug 20, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.17% |
| Aug 19, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.73% |
| Aug 18, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.68% |
| Aug 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.68% |
| Aug 14, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.06% |
| Aug 13, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.32% |
| Aug 12, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.32% |
| Aug 11, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.08% |
| Aug 10, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.04% |
| Aug 7, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.49% |
| Aug 6, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.30% |
| Aug 5, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.15% |