FPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	18.44	18.46	18.32	18.39	18.39	-0.16%	95,005
May 11, 2026	18.46	18.46	18.33	18.42	18.42	0.16%	85,800
May 8, 2026	18.45	18.52	18.36	18.39	18.39	-0.27%	47,136
May 7, 2026	18.29	18.47	18.29	18.44	18.44	0.66%	92,777
May 6, 2026	18.34	18.38	18.22	18.32	18.32	0.33%	93,598
May 5, 2026	18.29	18.42	18.25	18.26	18.26	-0.16%	78,870
May 4, 2026	18.49	18.49	18.24	18.29	18.29	-0.97%	86,752
May 1, 2026	18.32	18.52	18.32	18.47	18.47	0.27%	99,777
Apr 30, 2026	18.26	18.47	18.25	18.42	18.28	0.77%	106,802
Apr 29, 2026	18.17	18.29	18.16	18.28	18.14	-	91,480
Apr 28, 2026	18.37	18.46	18.15	18.28	18.14	-0.76%	118,764
Apr 27, 2026	18.35	18.53	18.35	18.42	18.28	-0.11%	71,791
Apr 24, 2026	18.33	18.52	18.30	18.44	18.30	0.38%	56,222
Apr 23, 2026	18.40	18.54	18.32	18.37	18.23	-0.54%	80,233
Apr 22, 2026	18.55	18.64	18.39	18.47	18.33	-0.43%	104,777
Apr 21, 2026	18.54	18.65	18.49	18.55	18.41	-0.22%	62,116
Apr 20, 2026	18.62	18.67	18.50	18.59	18.45	0.32%	54,060
Apr 17, 2026	18.49	18.61	18.45	18.53	18.39	0.32%	93,861
Apr 16, 2026	18.40	18.51	18.37	18.47	18.33	0.22%	65,506
Apr 15, 2026	18.48	18.59	18.32	18.43	18.29	0.27%	158,722
Apr 14, 2026	18.14	18.38	18.11	18.38	18.24	1.16%	132,228
Apr 13, 2026	18.05	18.20	18.00	18.17	18.03	0.22%	67,122
Apr 10, 2026	18.12	18.19	18.02	18.13	17.99	0.06%	65,483
Apr 9, 2026	18.04	18.19	17.84	18.12	17.98	0.39%	92,714
Apr 8, 2026	18.06	18.24	17.98	18.05	17.92	1.35%	89,438
Apr 7, 2026	17.80	17.89	17.63	17.81	17.68	-0.06%	97,665
Apr 6, 2026	17.74	17.90	17.74	17.82	17.69	0.45%	91,177
Apr 2, 2026	17.56	17.81	17.56	17.74	17.61	0.62%	87,077
Apr 1, 2026	17.62	17.76	17.59	17.63	17.50	-	111,724
Mar 31, 2026	17.28	17.87	17.24	17.63	17.36	2.38%	299,909
Mar 30, 2026	17.45	17.66	17.21	17.22	16.96	-0.63%	147,495
Mar 27, 2026	17.81	17.81	17.29	17.33	17.07	-2.70%	166,199
Mar 26, 2026	17.90	18.08	17.74	17.81	17.54	-0.67%	138,102
Mar 25, 2026	17.74	18.07	17.65	17.93	17.66	1.24%	194,074
Mar 24, 2026	17.67	17.82	17.60	17.71	17.44	0.28%	168,106
Mar 23, 2026	17.80	18.00	17.64	17.66	17.39	-0.34%	167,266
Mar 20, 2026	18.13	18.18	17.70	17.72	17.45	-2.26%	205,394
Mar 19, 2026	18.17	18.30	18.12	18.13	17.85	-0.82%	95,204
Mar 18, 2026	18.40	18.47	18.25	18.28	18.00	-0.65%	124,301
Mar 17, 2026	18.31	18.53	18.29	18.40	18.12	0.49%	116,277
Mar 16, 2026	18.26	18.54	18.22	18.31	18.03	0.88%	123,833
Mar 13, 2026	18.17	18.33	18.11	18.15	17.87	-	98,466
Mar 12, 2026	18.27	18.28	18.14	18.15	17.87	-0.77%	109,269
Mar 11, 2026	18.30	18.50	18.25	18.29	18.01	-0.22%	78,093
Mar 10, 2026	18.28	18.43	18.20	18.33	18.05	0.49%	146,153
Mar 9, 2026	18.42	18.42	18.16	18.24	17.96	-1.19%	110,606
Mar 6, 2026	18.59	18.59	18.44	18.46	18.18	-1.02%	83,760
Mar 5, 2026	18.83	18.91	18.63	18.65	18.37	-0.80%	72,726
Mar 4, 2026	18.85	18.90	18.67	18.80	18.51	0.27%	173,117
Mar 3, 2026	18.76	18.85	18.63	18.75	18.46	-0.69%	126,830