FPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	18.35	18.47	18.27	18.39	-	-0.22%	174,436
Mar 28, 2025	18.50	18.57	18.41	18.43	18.43	-0.16%	94,490
Mar 27, 2025	18.55	18.59	18.39	18.46	18.46	-0.49%	117,198
Mar 26, 2025	18.66	18.69	18.54	18.55	18.55	-0.70%	82,759
Mar 25, 2025	18.69	18.70	18.57	18.68	18.68	0.32%	104,403
Mar 24, 2025	18.67	18.70	18.60	18.62	18.62	0.11%	32,639
Mar 21, 2025	18.58	18.69	18.51	18.60	18.60	-	56,958
Mar 20, 2025	18.47	18.70	18.46	18.60	18.60	0.54%	130,699
Mar 19, 2025	18.42	18.59	18.41	18.50	18.50	0.16%	114,757
Mar 18, 2025	18.47	18.54	18.29	18.47	18.47	0.16%	125,456
Mar 17, 2025	18.34	18.48	18.31	18.44	18.44	0.99%	142,732
Mar 14, 2025	18.28	18.28	18.21	18.26	18.26	0.38%	108,016
Mar 13, 2025	18.18	18.26	18.15	18.19	18.19	-0.27%	90,572
Mar 12, 2025	18.28	18.31	18.17	18.24	18.24	0.22%	82,590
Mar 11, 2025	18.24	18.40	18.20	18.20	18.20	-0.55%	106,000
Mar 10, 2025	18.29	18.41	18.21	18.30	18.30	-0.05%	93,887
Mar 7, 2025	18.41	18.57	18.30	18.31	18.31	-0.70%	109,990
Mar 6, 2025	18.32	18.50	18.31	18.44	18.44	-0.38%	122,376
Mar 5, 2025	18.55	18.67	18.51	18.51	18.51	-0.27%	94,892
Mar 4, 2025	18.67	18.74	18.53	18.56	18.56	-0.91%	117,104
Mar 3, 2025	18.63	18.76	18.60	18.73	18.73	-0.16%	171,838
Feb 28, 2025	18.73	18.81	18.73	18.76	18.62	0.16%	88,244
Feb 27, 2025	18.76	18.84	18.72	18.73	18.59	-0.16%	77,225
Feb 26, 2025	18.79	18.82	18.75	18.76	18.62	-0.27%	81,943
Feb 25, 2025	18.82	18.85	18.78	18.81	18.67	0.16%	79,681
Feb 24, 2025	18.85	18.87	18.75	18.78	18.64	-	69,788
Feb 21, 2025	18.83	18.87	18.73	18.78	18.64	-0.16%	81,775
Feb 20, 2025	18.88	18.88	18.68	18.81	18.67	-0.11%	114,870
Feb 19, 2025	18.85	18.92	18.76	18.83	18.69	-0.32%	91,630
Feb 18, 2025	18.81	18.93	18.79	18.89	18.75	0.05%	176,746
Feb 14, 2025	18.85	18.88	18.72	18.88	18.74	0.80%	94,388
Feb 13, 2025	18.79	18.83	18.65	18.73	18.59	0.38%	98,235
Feb 12, 2025	18.67	18.70	18.50	18.66	18.52	-0.59%	101,805
Feb 11, 2025	18.72	18.80	18.65	18.77	18.63	0.21%	101,028
Feb 10, 2025	18.74	18.78	18.70	18.73	18.59	-	93,596
Feb 7, 2025	18.76	18.92	18.70	18.73	18.59	-0.21%	124,817
Feb 6, 2025	18.79	18.84	18.73	18.77	18.63	-	70,627
Feb 5, 2025	18.64	18.89	18.62	18.77	18.63	0.86%	153,203
Feb 4, 2025	18.66	18.68	18.59	18.61	18.47	-0.27%	147,653
Feb 3, 2025	18.61	18.74	18.50	18.66	18.52	-0.90%	114,228
Jan 31, 2025	18.80	18.85	18.71	18.83	18.56	0.53%	168,513
Jan 30, 2025	18.58	18.74	18.58	18.73	18.46	1.24%	91,234
Jan 29, 2025	18.60	18.64	18.45	18.50	18.23	-0.22%	107,762
Jan 28, 2025	18.62	18.65	18.54	18.54	18.27	-0.11%	129,781
Jan 27, 2025	18.50	18.64	18.50	18.56	18.29	0.05%	135,866
Jan 24, 2025	18.57	18.65	18.52	18.55	18.28	0.11%	87,601
Jan 23, 2025	18.57	18.69	18.48	18.53	18.26	0.05%	227,072
Jan 22, 2025	18.69	18.72	18.52	18.52	18.25	-1.02%	141,376
Jan 21, 2025	18.65	18.78	18.65	18.71	18.44	0.43%	116,203
Jan 17, 2025	18.71	18.72	18.57	18.63	18.36	-	142,549