FPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	18.55	18.64	18.39	18.47	18.47	-0.43%	104,777
Apr 21, 2026	18.54	18.65	18.49	18.55	18.55	-0.22%	62,116
Apr 20, 2026	18.62	18.67	18.50	18.59	18.59	0.32%	54,060
Apr 17, 2026	18.49	18.61	18.45	18.53	18.53	0.32%	93,861
Apr 16, 2026	18.40	18.51	18.37	18.47	18.47	0.22%	65,506
Apr 15, 2026	18.48	18.59	18.32	18.43	18.43	0.27%	158,722
Apr 14, 2026	18.14	18.38	18.11	18.38	18.38	1.16%	132,228
Apr 13, 2026	18.05	18.20	18.00	18.17	18.17	0.22%	66,922
Apr 10, 2026	18.12	18.19	18.02	18.13	18.13	0.06%	65,483
Apr 9, 2026	18.04	18.19	17.84	18.12	18.12	0.39%	92,714
Apr 8, 2026	18.06	18.24	17.98	18.05	18.05	1.35%	89,438
Apr 7, 2026	17.80	17.89	17.63	17.81	17.81	-0.06%	97,665
Apr 6, 2026	17.74	17.90	17.74	17.82	17.82	0.45%	91,177
Apr 2, 2026	17.56	17.81	17.56	17.74	17.74	0.62%	87,077
Apr 1, 2026	17.62	17.76	17.59	17.63	17.63	-	111,724
Mar 31, 2026	17.28	17.87	17.24	17.63	17.49	2.38%	299,909
Mar 30, 2026	17.45	17.66	17.21	17.22	17.09	-0.63%	147,495
Mar 27, 2026	17.81	17.81	17.29	17.33	17.19	-2.70%	166,199
Mar 26, 2026	17.90	18.08	17.74	17.81	17.67	-0.67%	138,102
Mar 25, 2026	17.74	18.07	17.65	17.93	17.79	1.24%	194,074
Mar 24, 2026	17.67	17.82	17.60	17.71	17.57	0.28%	168,106
Mar 23, 2026	17.80	18.00	17.64	17.66	17.52	-0.34%	167,266
Mar 20, 2026	18.13	18.18	17.70	17.72	17.58	-2.26%	205,394
Mar 19, 2026	18.17	18.30	18.12	18.13	17.99	-0.82%	95,204
Mar 18, 2026	18.40	18.47	18.25	18.28	18.14	-0.65%	124,301
Mar 17, 2026	18.31	18.53	18.29	18.40	18.26	0.49%	116,277
Mar 16, 2026	18.26	18.54	18.22	18.31	18.17	0.88%	123,833
Mar 13, 2026	18.17	18.33	18.11	18.15	18.01	-	98,466
Mar 12, 2026	18.27	18.28	18.14	18.15	18.01	-0.77%	109,269
Mar 11, 2026	18.30	18.50	18.25	18.29	18.15	-0.22%	78,093
Mar 10, 2026	18.28	18.43	18.20	18.33	18.19	0.49%	146,153
Mar 9, 2026	18.42	18.42	18.16	18.24	18.10	-1.19%	110,606
Mar 6, 2026	18.59	18.59	18.44	18.46	18.32	-1.02%	83,760
Mar 5, 2026	18.83	18.91	18.63	18.65	18.50	-0.80%	72,726
Mar 4, 2026	18.85	18.90	18.67	18.80	18.65	0.27%	173,117
Mar 3, 2026	18.76	18.85	18.63	18.75	18.60	-0.69%	126,830
Mar 2, 2026	18.87	19.05	18.85	18.88	18.73	-1.31%	136,754
Feb 27, 2026	19.30	19.30	19.08	19.13	18.84	-0.88%	213,729
Feb 26, 2026	19.18	19.32	19.16	19.30	19.01	0.47%	110,190
Feb 25, 2026	19.28	19.36	19.20	19.21	18.92	0.05%	116,316
Feb 24, 2026	19.14	19.25	19.03	19.20	18.91	0.31%	79,213
Feb 23, 2026	19.34	19.34	19.14	19.14	18.85	-0.67%	198,428
Feb 20, 2026	19.30	19.35	19.25	19.27	18.98	-0.10%	68,982
Feb 19, 2026	19.35	19.35	19.21	19.29	19.00	-	122,548
Feb 18, 2026	19.23	19.36	19.17	19.29	19.00	0.84%	182,127
Feb 17, 2026	19.06	19.18	18.90	19.13	18.84	0.42%	162,478
Feb 13, 2026	18.90	19.05	18.87	19.05	18.77	0.69%	110,994
Feb 12, 2026	18.94	18.97	18.89	18.92	18.64	-0.26%	79,869
Feb 11, 2026	18.90	18.99	18.89	18.97	18.69	0.42%	89,048
Feb 10, 2026	18.86	18.91	18.83	18.89	18.61	0.32%	93,269