FPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.83	18.87	18.73	18.78	18.78	-0.16%	81,775
Feb 20, 2025	18.88	18.88	18.68	18.81	18.81	-0.11%	114,870
Feb 19, 2025	18.85	18.92	18.76	18.83	18.83	-0.32%	91,630
Feb 18, 2025	18.81	18.93	18.79	18.89	18.89	0.05%	176,746
Feb 14, 2025	18.85	18.88	18.72	18.88	18.88	0.80%	94,388
Feb 13, 2025	18.79	18.83	18.65	18.73	18.73	0.38%	98,235
Feb 12, 2025	18.67	18.70	18.50	18.66	18.66	-0.59%	101,805
Feb 11, 2025	18.72	18.80	18.65	18.77	18.77	0.21%	101,028
Feb 10, 2025	18.74	18.78	18.70	18.73	18.73	-	93,596
Feb 7, 2025	18.76	18.92	18.70	18.73	18.73	-0.21%	124,817
Feb 6, 2025	18.79	18.84	18.73	18.77	18.77	-	70,627
Feb 5, 2025	18.64	18.89	18.62	18.77	18.77	0.86%	153,203
Feb 4, 2025	18.66	18.68	18.59	18.61	18.61	-0.27%	147,653
Feb 3, 2025	18.61	18.74	18.50	18.66	18.66	-0.90%	114,228
Jan 31, 2025	18.80	18.85	18.71	18.83	18.69	0.53%	168,513
Jan 30, 2025	18.58	18.74	18.58	18.73	18.59	1.24%	91,234
Jan 29, 2025	18.60	18.64	18.45	18.50	18.37	-0.22%	107,762
Jan 28, 2025	18.62	18.65	18.54	18.54	18.40	-0.11%	129,781
Jan 27, 2025	18.50	18.64	18.50	18.56	18.42	0.05%	135,866
Jan 24, 2025	18.57	18.65	18.52	18.55	18.41	0.11%	87,601
Jan 23, 2025	18.57	18.69	18.48	18.53	18.39	0.05%	227,072
Jan 22, 2025	18.69	18.72	18.52	18.52	18.39	-1.02%	141,376
Jan 21, 2025	18.65	18.78	18.65	18.71	18.57	0.43%	116,203
Jan 17, 2025	18.71	18.72	18.57	18.63	18.49	-	142,549
Jan 16, 2025	18.51	18.77	18.51	18.63	18.49	0.81%	185,187
Jan 15, 2025	18.42	18.57	18.17	18.48	18.35	1.71%	276,276
Jan 14, 2025	18.13	18.17	18.08	18.17	18.04	0.83%	105,029
Jan 13, 2025	17.90	18.06	17.90	18.02	17.89	0.39%	131,523
Jan 10, 2025	17.96	18.03	17.92	17.95	17.82	-0.66%	100,514
Jan 8, 2025	17.98	18.13	17.95	18.07	17.94	0.22%	114,143
Jan 7, 2025	18.11	18.15	18.00	18.03	17.90	-0.55%	167,686
Jan 6, 2025	18.24	18.27	18.10	18.13	18.00	-0.60%	98,179
Jan 3, 2025	18.17	18.28	18.11	18.24	18.11	0.94%	102,386
Jan 2, 2025	18.04	18.10	17.97	18.07	17.94	0.39%	103,189
Dec 31, 2024	17.86	18.01	17.70	18.00	17.87	0.73%	521,743
Dec 30, 2024	17.78	17.94	17.77	17.87	17.61	-0.33%	136,457
Dec 27, 2024	18.01	18.13	17.85	17.93	17.66	-0.99%	183,453
Dec 26, 2024	18.08	18.19	18.06	18.11	17.84	0.22%	127,465
Dec 24, 2024	18.03	18.16	18.01	18.07	17.80	0.39%	119,279
Dec 23, 2024	17.91	18.05	17.87	18.00	17.73	0.06%	240,754
Dec 20, 2024	17.80	18.14	17.80	17.99	17.72	0.22%	159,306
Dec 19, 2024	18.06	18.08	17.75	17.95	17.68	-0.61%	277,882
Dec 18, 2024	18.33	18.50	17.95	18.06	17.79	-1.85%	234,110
Dec 17, 2024	18.60	18.73	18.35	18.40	18.13	-1.34%	309,199
Dec 16, 2024	18.78	18.79	18.52	18.65	18.37	-0.32%	157,632
Dec 13, 2024	18.73	18.78	18.61	18.71	18.43	-	135,029
Dec 12, 2024	18.76	18.80	18.70	18.71	18.43	-0.27%	124,660
Dec 11, 2024	18.75	18.80	18.70	18.76	18.48	0.05%	116,089
Dec 10, 2024	18.75	18.79	18.67	18.75	18.47	0.54%	191,154
Dec 9, 2024	18.63	18.76	18.60	18.65	18.37	-0.16%	109,758
Dec 6, 2024	18.70	18.71	18.60	18.68	18.40	0.11%	123,978
Dec 5, 2024	18.63	18.70	18.62	18.66	18.38	-	124,158
Dec 4, 2024	18.70	18.74	18.62	18.66	18.38	-0.21%	154,175
Dec 3, 2024	18.71	18.76	18.64	18.70	18.42	-0.05%	165,583
Dec 2, 2024	18.70	18.75	18.65	18.71	18.43	-0.69%	112,210
Nov 29, 2024	18.81	18.90	18.80	18.84	18.43	0.21%	86,221
Nov 27, 2024	18.68	18.86	18.68	18.80	18.39	0.37%	110,635
Nov 26, 2024	18.76	18.82	18.66	18.73	18.32	-0.43%	117,390
Nov 25, 2024	18.83	18.90	18.80	18.81	18.40	0.11%	145,518
Nov 22, 2024	18.63	18.82	18.63	18.79	18.38	0.59%	156,536
Nov 21, 2024	18.64	18.72	18.60	18.68	18.27	0.43%	115,721
Nov 20, 2024	18.61	18.63	18.49	18.60	18.19	-0.05%	132,460
Nov 19, 2024	18.60	18.64	18.53	18.61	18.20	0.11%	149,847
Nov 18, 2024	18.55	18.73	18.53	18.59	18.18	-0.05%	171,247
Nov 15, 2024	18.60	18.64	18.51	18.60	18.19	-	142,693
Nov 14, 2024	18.59	18.67	18.51	18.60	18.19	-0.11%	170,058
Nov 13, 2024	18.76	18.77	18.59	18.62	18.21	-0.16%	138,268
Nov 12, 2024	18.87	18.90	18.63	18.65	18.24	-1.43%	146,798
Nov 11, 2024	18.88	18.98	18.87	18.92	18.50	-0.05%	98,670
Nov 8, 2024	18.76	18.95	18.74	18.93	18.51	0.91%	110,112
Nov 7, 2024	18.59	18.80	18.58	18.76	18.35	0.98%	161,991
Nov 6, 2024	18.56	18.63	18.51	18.58	18.17	0.10%	112,528
Nov 5, 2024	18.52	18.60	18.47	18.56	18.15	-0.05%	160,520
Nov 4, 2024	18.65	18.69	18.52	18.57	18.16	-0.27%	230,457
Nov 1, 2024	18.73	18.80	18.58	18.62	18.21	-0.85%	130,000
Oct 31, 2024	18.75	18.85	18.71	18.78	18.23	0.32%	145,726
Oct 30, 2024	18.65	18.81	18.65	18.72	18.17	0.43%	124,804
Oct 29, 2024	18.75	18.81	18.62	18.64	18.10	-1.06%	152,398
Oct 28, 2024	18.98	19.04	18.80	18.84	18.29	-0.69%	173,282
Oct 25, 2024	19.13	19.20	18.95	18.97	18.42	-1.04%	269,177
Oct 24, 2024	19.14	19.23	19.10	19.17	18.61	0.21%	158,591
Oct 23, 2024	19.24	19.29	19.09	19.13	18.57	-0.78%	95,687
Oct 22, 2024	19.23	19.35	19.22	19.28	18.72	0.26%	92,955
Oct 21, 2024	19.34	19.41	19.13	19.23	18.67	-0.62%	90,261
Oct 18, 2024	19.42	19.50	19.35	19.35	18.79	0.05%	79,440
Oct 17, 2024	19.49	19.49	19.31	19.34	18.78	-0.62%	74,265
Oct 16, 2024	19.32	19.48	19.32	19.46	18.89	0.78%	135,619
Oct 15, 2024	19.42	19.42	19.27	19.31	18.75	-0.52%	183,305
Oct 14, 2024	19.38	19.42	19.35	19.41	18.84	0.10%	125,010
Oct 11, 2024	19.29	19.42	19.29	19.39	18.82	0.36%	66,597
Oct 10, 2024	19.37	19.40	19.28	19.32	18.76	-0.31%	103,110
Oct 9, 2024	19.35	19.44	19.32	19.38	18.81	0.16%	86,444
Oct 8, 2024	19.29	19.41	19.25	19.35	18.79	0.57%	96,922
Oct 7, 2024	19.38	19.38	19.24	19.24	18.68	-0.72%	115,855
Oct 4, 2024	19.40	19.48	19.36	19.38	18.81	-0.31%	137,104
Oct 3, 2024	19.52	19.52	19.24	19.44	18.87	-0.21%	122,081
Oct 2, 2024	19.53	19.56	19.32	19.48	18.91	0.05%	141,290
Oct 1, 2024	19.45	19.74	19.45	19.47	18.90	-0.31%	140,241
Sep 30, 2024	19.47	19.74	19.40	19.53	18.83	0.21%	484,022
Sep 27, 2024	19.38	19.53	19.30	19.49	18.79	1.09%	148,347