FPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	18.61	18.63	18.49	18.60	18.60	-0.05%	132,460
Nov 19, 2024	18.60	18.64	18.53	18.61	18.61	0.11%	149,847
Nov 18, 2024	18.55	18.73	18.53	18.59	18.59	-0.05%	171,247
Nov 15, 2024	18.60	18.64	18.51	18.60	18.60	-	142,693
Nov 14, 2024	18.59	18.67	18.51	18.60	18.60	-0.11%	170,058
Nov 13, 2024	18.76	18.77	18.59	18.62	18.62	-0.16%	138,268
Nov 12, 2024	18.87	18.90	18.63	18.65	18.65	-1.43%	146,798
Nov 11, 2024	18.88	18.98	18.87	18.92	18.92	-0.05%	98,670
Nov 8, 2024	18.76	18.95	18.74	18.93	18.93	0.91%	110,112
Nov 7, 2024	18.59	18.80	18.58	18.76	18.76	0.98%	161,991
Nov 6, 2024	18.56	18.63	18.51	18.58	18.58	0.10%	112,528
Nov 5, 2024	18.52	18.60	18.47	18.56	18.56	-0.05%	160,520
Nov 4, 2024	18.65	18.69	18.52	18.57	18.57	-0.27%	230,457
Nov 1, 2024	18.73	18.80	18.58	18.62	18.62	-0.85%	130,000
Oct 31, 2024	18.75	18.85	18.71	18.78	18.64	0.32%	145,726
Oct 30, 2024	18.65	18.81	18.65	18.72	18.58	0.43%	124,804
Oct 29, 2024	18.75	18.81	18.62	18.64	18.50	-1.06%	152,398
Oct 28, 2024	18.98	19.04	18.80	18.84	18.70	-0.69%	173,282
Oct 25, 2024	19.13	19.20	18.95	18.97	18.83	-1.04%	269,177
Oct 24, 2024	19.14	19.23	19.10	19.17	19.03	0.21%	158,591
Oct 23, 2024	19.24	19.29	19.09	19.13	18.99	-0.78%	95,687
Oct 22, 2024	19.23	19.35	19.22	19.28	19.14	0.26%	92,955
Oct 21, 2024	19.34	19.41	19.13	19.23	19.09	-0.62%	90,261
Oct 18, 2024	19.42	19.50	19.35	19.35	19.21	0.05%	79,440
Oct 17, 2024	19.49	19.49	19.31	19.34	19.20	-0.62%	74,265
Oct 16, 2024	19.32	19.48	19.32	19.46	19.32	0.78%	135,619
Oct 15, 2024	19.42	19.42	19.27	19.31	19.17	-0.52%	183,305
Oct 14, 2024	19.38	19.42	19.35	19.41	19.27	0.10%	125,010
Oct 11, 2024	19.29	19.42	19.29	19.39	19.25	0.36%	66,597
Oct 10, 2024	19.37	19.40	19.28	19.32	19.18	-0.31%	103,110
Oct 9, 2024	19.35	19.44	19.32	19.38	19.24	0.16%	86,444
Oct 8, 2024	19.29	19.41	19.25	19.35	19.21	0.57%	96,922
Oct 7, 2024	19.38	19.38	19.24	19.24	19.10	-0.72%	115,855
Oct 4, 2024	19.40	19.48	19.36	19.38	19.24	-0.31%	137,104
Oct 3, 2024	19.52	19.52	19.24	19.44	19.30	-0.21%	122,081
Oct 2, 2024	19.53	19.56	19.32	19.48	19.34	0.05%	141,290
Oct 1, 2024	19.45	19.74	19.45	19.47	19.33	-0.31%	140,241
Sep 30, 2024	19.47	19.74	19.40	19.53	19.25	0.21%	484,022
Sep 27, 2024	19.38	19.53	19.30	19.49	19.21	1.09%	148,347
Sep 26, 2024	19.45	19.60	19.24	19.28	19.00	-0.52%	197,568
Sep 25, 2024	19.42	19.42	19.30	19.38	19.10	-0.05%	144,819
Sep 24, 2024	19.40	19.40	19.34	19.39	19.11	0.21%	166,929
Sep 23, 2024	19.28	19.37	19.26	19.35	19.07	0.36%	127,871
Sep 20, 2024	19.23	19.31	19.17	19.28	19.00	0.52%	165,500
Sep 19, 2024	19.12	19.20	19.04	19.18	18.91	0.63%	178,769
Sep 18, 2024	19.05	19.08	18.95	19.06	18.79	0.32%	173,014
Sep 17, 2024	18.98	19.00	18.90	19.00	18.73	0.11%	212,317
Sep 16, 2024	19.03	19.06	18.96	18.98	18.71	0.11%	175,642
Sep 13, 2024	18.87	18.97	18.81	18.96	18.69	0.58%	164,006
Sep 12, 2024	18.81	18.87	18.70	18.85	18.58	0.27%	129,758
Sep 11, 2024	18.72	18.80	18.67	18.80	18.53	0.53%	117,443
Sep 10, 2024	18.70	18.76	18.65	18.70	18.43	-0.05%	180,755
Sep 9, 2024	18.70	18.79	18.65	18.71	18.44	0.11%	158,053
Sep 6, 2024	18.77	18.82	18.69	18.69	18.42	-0.53%	108,589
Sep 5, 2024	18.77	18.81	18.71	18.79	18.52	0.21%	82,365
Sep 4, 2024	18.75	18.75	18.68	18.75	18.48	-	122,088
Sep 3, 2024	18.75	18.80	18.68	18.75	18.48	-0.27%	144,692
Aug 30, 2024	18.84	18.88	18.78	18.80	18.40	-0.37%	96,574
Aug 29, 2024	18.79	18.88	18.78	18.87	18.47	0.37%	114,411
Aug 28, 2024	18.72	18.85	18.65	18.80	18.40	0.05%	114,844
Aug 27, 2024	18.71	18.82	18.66	18.79	18.39	0.32%	144,823
Aug 26, 2024	18.66	18.75	18.60	18.73	18.33	0.21%	154,793
Aug 23, 2024	18.68	18.69	18.54	18.69	18.29	0.43%	217,625
Aug 22, 2024	18.65	18.68	18.59	18.61	18.21	-0.27%	106,728
Aug 21, 2024	18.65	18.69	18.61	18.66	18.26	0.32%	114,621
Aug 20, 2024	18.54	18.62	18.52	18.60	18.20	0.43%	106,055
Aug 19, 2024	18.43	18.57	18.43	18.52	18.12	0.27%	115,902
Aug 16, 2024	18.23	18.52	18.23	18.47	18.07	0.49%	177,965
Aug 15, 2024	18.40	18.44	18.31	18.38	17.99	0.27%	162,014
Aug 14, 2024	18.32	18.33	18.26	18.33	17.94	0.38%	128,104
Aug 13, 2024	18.24	18.30	18.19	18.26	17.87	0.16%	118,539
Aug 12, 2024	18.21	18.25	18.12	18.23	17.84	0.22%	118,002
Aug 9, 2024	18.26	18.27	18.10	18.19	17.80	-0.11%	96,081
Aug 8, 2024	18.09	18.25	18.03	18.21	17.82	1.11%	228,057
Aug 7, 2024	17.96	18.13	17.79	18.01	17.62	0.90%	254,932
Aug 6, 2024	17.44	17.86	17.40	17.85	17.47	2.94%	327,585
Aug 5, 2024	17.81	17.81	17.25	17.34	16.97	-3.51%	436,731
Aug 2, 2024	18.15	18.15	17.86	17.97	17.58	-0.83%	170,299
Aug 1, 2024	18.14	18.27	18.03	18.12	17.73	-1.04%	202,151
Jul 31, 2024	18.49	18.49	18.28	18.31	17.78	-0.49%	178,008
Jul 30, 2024	18.44	18.48	18.37	18.40	17.87	0.27%	114,697
Jul 29, 2024	18.59	18.59	18.32	18.35	17.82	-0.57%	239,441
Jul 26, 2024	18.36	18.48	18.34	18.46	17.92	0.86%	108,180
Jul 25, 2024	18.18	18.31	18.16	18.30	17.77	0.87%	79,890
Jul 24, 2024	18.34	18.40	18.11	18.14	17.62	-1.09%	276,607
Jul 23, 2024	18.27	18.34	18.21	18.34	17.81	0.71%	117,646
Jul 22, 2024	18.13	18.23	18.07	18.21	17.69	0.77%	91,995
Jul 19, 2024	18.32	18.45	18.06	18.07	17.55	-0.99%	1,124,157
Jul 18, 2024	18.37	18.37	18.16	18.25	17.72	-0.16%	198,565
Jul 17, 2024	18.31	18.35	18.15	18.28	17.75	-0.54%	216,838
Jul 16, 2024	18.41	18.48	18.34	18.38	17.85	0.38%	224,692
Jul 15, 2024	18.40	18.44	18.26	18.31	17.78	-0.70%	295,930
Jul 12, 2024	18.45	18.49	18.42	18.44	17.91	0.11%	160,588
Jul 11, 2024	18.34	18.46	18.34	18.42	17.89	1.10%	130,074
Jul 10, 2024	18.16	18.31	18.16	18.22	17.70	0.11%	117,394
Jul 9, 2024	18.28	18.28	18.14	18.20	17.68	-	108,862
Jul 8, 2024	18.22	18.28	18.11	18.20	17.68	-0.44%	101,668
Jul 5, 2024	18.19	18.28	18.04	18.28	17.75	0.99%	80,603
Jul 3, 2024	18.05	18.17	18.04	18.10	17.58	-0.06%	110,004
Jul 2, 2024	18.08	18.15	18.02	18.11	17.59	-0.17%	147,199