FPA Flexible Fixed Income Fund (FPFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.21
-0.02 (-0.20%)
Jun 5, 2025, 9:53 AM EDT
FPFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| Jun 4, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% |
| Jun 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| Jun 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| May 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% |
| May 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| May 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | -0.10% |
| May 27, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | 0.29% |
| May 23, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | - |
| May 22, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | 0.20% |
| May 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.14 | -0.20% |
| May 20, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | - |
| May 19, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | - |
| May 16, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | - |
| May 15, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | 0.39% |
| May 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.12 | -0.10% |
| May 13, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.13 | -0.10% |
| May 12, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.14 | -0.20% |
| May 9, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | - |
| May 8, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | -0.29% |
| May 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | 0.10% |
| May 6, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | 0.10% |
| May 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | - |
| May 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -0.39% |
| May 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.21 | -0.19% |
| Apr 30, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | 0.10% |
| Apr 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | 0.20% |
| Apr 28, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | 0.20% |
| Apr 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | 0.20% |
| Apr 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | -0.10% |
| Apr 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - |
| Apr 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - |
| Apr 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | -0.10% |
| Apr 17, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | -0.10% |
| Apr 16, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | 0.29% |
| Apr 15, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | 0.10% |
| Apr 14, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | 0.49% |
| Apr 11, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | -0.39% |
| Apr 10, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.10 | - |
| Apr 9, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.10 | -0.39% |
| Apr 8, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | - |
| Apr 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | -0.58% |
| Apr 4, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.20 | - |
| Apr 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.20 | 0.59% |
| Apr 2, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | -0.10% |
| Apr 1, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | 0.10% |
| Mar 31, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | 0.10% |
| Mar 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 0.29% |
| Mar 27, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.10 | -0.29% |
| Mar 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | -0.10% |