FPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.90	19.00	18.87	19.00	-	0.42%	53,308
Feb 12, 2026	18.94	18.97	18.89	18.92	18.92	-0.26%	79,869
Feb 11, 2026	18.90	18.99	18.89	18.97	18.97	0.42%	89,048
Feb 10, 2026	18.86	18.91	18.83	18.89	18.89	0.32%	93,269
Feb 9, 2026	18.87	18.87	18.79	18.83	18.83	-0.21%	97,711
Feb 6, 2026	18.79	18.88	18.79	18.87	18.87	0.59%	61,149
Feb 5, 2026	18.84	18.87	18.75	18.76	18.76	-0.32%	107,962
Feb 4, 2026	18.78	18.88	18.76	18.82	18.82	-	132,317
Feb 3, 2026	18.85	18.95	18.75	18.82	18.82	-0.58%	106,160
Feb 2, 2026	18.78	18.95	18.71	18.93	18.93	-	101,954
Jan 30, 2026	18.83	18.93	18.82	18.93	18.79	0.26%	111,696
Jan 29, 2026	18.84	18.93	18.81	18.88	18.74	-0.05%	94,566
Jan 28, 2026	18.83	18.96	18.80	18.89	18.75	0.11%	94,970
Jan 27, 2026	18.90	18.98	18.82	18.87	18.73	-0.26%	105,786
Jan 26, 2026	19.04	19.05	18.90	18.92	18.78	-0.53%	125,872
Jan 23, 2026	18.99	19.05	18.90	19.02	18.88	0.48%	102,467
Jan 22, 2026	18.95	19.01	18.90	18.93	18.79	0.05%	100,778
Jan 21, 2026	18.80	18.95	18.80	18.92	18.78	0.80%	73,907
Jan 20, 2026	18.75	18.83	18.74	18.77	18.63	-0.27%	94,934
Jan 16, 2026	18.86	19.00	18.80	18.82	18.68	-0.32%	197,415
Jan 15, 2026	18.93	18.94	18.82	18.88	18.74	0.21%	153,596
Jan 14, 2026	18.80	18.87	18.71	18.84	18.70	0.53%	143,024
Jan 13, 2026	18.66	18.83	18.66	18.74	18.60	-	161,694
Jan 12, 2026	18.67	18.81	18.67	18.74	18.60	0.37%	128,823
Jan 9, 2026	18.61	18.76	18.57	18.67	18.53	0.16%	77,721
Jan 8, 2026	18.61	18.70	18.50	18.64	18.50	-0.16%	85,171
Jan 7, 2026	18.75	18.79	18.65	18.67	18.53	-0.11%	97,735
Jan 6, 2026	18.65	18.73	18.60	18.69	18.55	0.05%	160,954
Jan 5, 2026	18.65	18.75	18.65	18.68	18.54	0.16%	76,938
Jan 2, 2026	18.64	18.67	18.57	18.65	18.51	0.05%	82,568
Dec 31, 2025	18.63	18.72	18.60	18.64	18.50	-0.69%	328,665
Dec 30, 2025	18.75	18.84	18.68	18.77	18.50	-0.05%	224,049
Dec 29, 2025	18.79	18.82	18.72	18.78	18.51	0.16%	221,238
Dec 26, 2025	18.70	18.78	18.61	18.75	18.48	0.16%	113,519
Dec 24, 2025	18.65	18.74	18.59	18.72	18.45	0.43%	75,476
Dec 23, 2025	18.53	18.70	18.53	18.64	18.37	0.22%	222,679
Dec 22, 2025	18.58	18.63	18.55	18.60	18.33	0.05%	157,437
Dec 19, 2025	18.55	18.61	18.50	18.59	18.32	0.16%	204,679
Dec 18, 2025	18.47	18.57	18.45	18.56	18.29	0.49%	198,021
Dec 17, 2025	18.45	18.57	18.40	18.47	18.20	-0.16%	244,522
Dec 16, 2025	18.43	18.56	18.41	18.50	18.23	-	259,338
Dec 15, 2025	18.61	18.63	18.48	18.50	18.23	-0.11%	175,145
Dec 12, 2025	18.46	18.54	18.45	18.52	18.25	0.11%	153,347
Dec 11, 2025	18.50	18.57	18.46	18.50	18.23	-	221,389
Dec 10, 2025	18.47	18.54	18.46	18.50	18.23	0.16%	179,129
Dec 9, 2025	18.49	18.58	18.46	18.47	18.20	-0.11%	139,153
Dec 8, 2025	18.58	18.59	18.46	18.49	18.22	-0.27%	148,486
Dec 5, 2025	18.41	18.56	18.41	18.54	18.27	0.22%	167,373
Dec 4, 2025	18.50	18.64	18.50	18.50	18.23	-0.11%	222,720
Dec 3, 2025	18.43	18.54	18.41	18.52	18.25	0.49%	172,372