FPA Crescent Fund Investor (FPFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.22
-0.19 (-0.41%)
At close: Oct 14, 2026
FPFRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.41% |
| Oct 13, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.32% |
| Oct 12, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.30% |
| Oct 9, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.50% |
| Oct 8, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.02% |
| Oct 7, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.52% |
| Oct 6, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.22% |
| Oct 5, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.39% |
| Oct 2, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.46% |
| Oct 1, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.50% |
| Sep 30, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.39% |
| Sep 29, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.15% |
| Sep 28, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.50% |
| Sep 25, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.61% |
| Sep 24, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.04% |
| Sep 23, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.86% |
| Sep 22, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.15% |
| Sep 21, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.85% |
| Sep 18, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.52% |
| Sep 17, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.35% |
| Sep 16, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.50% |
| Sep 15, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.39% |
| Sep 14, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.06% |
| Sep 11, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.54% |
| Sep 10, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.39% |
| Sep 9, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.62% |
| Sep 8, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.62% |
| Sep 4, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.15% |
| Sep 3, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.58% |
| Sep 2, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.34% |
| Sep 1, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.70% |
| Aug 31, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.49% |
| Aug 28, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.28% |
| Aug 27, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.38% |
| Aug 26, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.06% |
| Aug 25, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.08% |
| Aug 24, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.21% |
| Aug 21, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.70% |
| Aug 20, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.17% |
| Aug 19, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.73% |
| Aug 18, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.68% |
| Aug 17, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.68% |
| Aug 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.06% |
| Aug 13, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.30% |
| Aug 12, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.30% |
| Aug 11, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.08% |
| Aug 10, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.06% |
| Aug 7, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.49% |
| Aug 6, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.30% |
| Aug 5, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.15% |