FPLSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.69	24.37	23.26	23.76	23.76	-0.75%	40,414
Mar 26, 2026	26.06	26.06	23.85	23.94	23.94	-5.08%	19,227
Mar 25, 2026	25.00	25.44	24.57	25.22	25.22	4.02%	50,051
Mar 24, 2026	23.29	24.32	22.99	24.25	24.25	6.11%	58,791
Mar 23, 2026	22.13	23.73	22.13	22.85	22.85	6.83%	79,329
Mar 20, 2026	21.29	21.65	21.29	21.39	21.39	0.42%	38,901
Mar 19, 2026	21.47	21.47	20.92	21.30	21.30	-2.74%	29,560
Mar 18, 2026	22.50	22.50	21.90	21.90	21.90	-2.75%	12,613
Mar 17, 2026	22.05	22.52	21.62	22.52	22.52	4.65%	2,898
Mar 16, 2026	21.21	21.52	21.21	21.52	21.52	3.19%	173,519
Mar 13, 2026	21.44	21.44	20.84	20.86	20.86	-2.39%	15,939
Mar 12, 2026	21.30	21.52	21.13	21.37	21.37	0.40%	4,390
Mar 11, 2026	21.58	21.83	20.97	21.28	21.28	-0.93%	9,612
Mar 10, 2026	21.07	21.71	21.07	21.48	21.48	3.52%	25,418
Mar 9, 2026	19.80	20.85	19.41	20.75	20.75	0.05%	20,497
Mar 6, 2026	20.47	20.95	20.47	20.74	20.74	-0.76%	5,951
Mar 5, 2026	21.24	21.39	20.90	20.90	20.90	-5.87%	27,308
Mar 4, 2026	22.75	22.75	21.96	22.20	22.20	-2.19%	5,769
Mar 3, 2026	21.83	23.03	21.75	22.70	22.70	0.79%	4,323
Mar 2, 2026	22.04	22.70	21.79	22.52	22.52	4.36%	30,712
Feb 27, 2026	22.76	22.76	21.58	21.58	21.58	-3.23%	5,063
Feb 26, 2026	22.46	22.46	21.90	22.30	22.30	1.55%	2,758
Feb 25, 2026	21.25	22.08	19.99	21.96	21.96	3.96%	56,739
Feb 24, 2026	20.92	21.25	20.70	21.12	21.12	1.95%	11,891
Feb 23, 2026	21.95	21.95	20.60	20.72	20.72	-3.76%	6,182
Feb 20, 2026	20.82	21.68	20.82	21.53	21.53	7.49%	74,205
Feb 19, 2026	20.03	20.03	20.03	20.03	20.03	0.30%	6,473
Feb 18, 2026	19.93	19.97	19.75	19.97	19.97	0.66%	5,764
Feb 17, 2026	20.49	20.49	19.84	19.84	19.84	-1.88%	109,491
Feb 13, 2026	19.52	20.41	19.52	20.22	20.22	5.15%	19,265
Feb 12, 2026	19.96	19.96	18.84	19.23	19.23	-5.46%	35,795
Feb 11, 2026	19.94	20.49	19.94	20.34	20.34	1.29%	12,629
Feb 10, 2026	20.17	20.17	20.08	20.08	20.08	-0.40%	3,038
Feb 9, 2026	21.24	21.25	20.12	20.16	20.16	-0.44%	8,558
Feb 6, 2026	19.80	20.25	19.80	20.25	20.25	8.23%	20,885
Feb 5, 2026	19.32	20.14	18.59	18.71	18.71	-5.86%	60,415
Feb 4, 2026	21.17	21.17	19.67	19.88	19.88	0.76%	65,703
Feb 3, 2026	19.46	20.19	19.39	19.73	19.73	5.71%	78,092
Feb 2, 2026	18.45	19.04	18.10	18.66	18.66	5.60%	10,461
Jan 30, 2026	16.70	18.28	16.70	17.67	17.67	2.73%	131,421
Jan 29, 2026	14.90	17.20	14.61	17.20	17.20	18.62%	121,336
Jan 28, 2026	14.16	14.50	14.15	14.50	14.50	2.40%	4,645
Jan 27, 2026	13.66	14.16	13.66	14.16	14.16	2.31%	47,326
Jan 26, 2026	13.98	13.98	13.67	13.84	13.84	-1.42%	17,488
Jan 23, 2026	14.07	14.10	14.04	14.04	14.04	0.07%	21,755
Jan 22, 2026	13.81	14.03	13.81	14.03	14.03	3.14%	3,127
Jan 21, 2026	13.44	14.15	13.44	13.60	13.60	-3.52%	6,043
Jan 20, 2026	14.64	14.64	14.03	14.10	14.10	-5.72%	18,565
Jan 16, 2026	15.06	15.25	14.96	14.96	14.96	0.04%	17,632
Jan 15, 2026	14.79	14.99	14.64	14.95	14.95	3.44%	20,598