FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	36.69	36.69	36.67	36.67	36.67	1.01%	537
Aug 12, 2025	35.98	36.31	35.98	36.31	36.31	0.45%	538
Aug 11, 2025	36.14	36.14	36.14	36.14	36.14	-0.70%	252
Aug 8, 2025	36.37	36.51	36.29	36.40	36.40	-0.50%	8,913
Aug 7, 2025	36.55	36.58	36.51	36.58	36.58	0.38%	1,013
Aug 6, 2025	36.40	36.44	36.08	36.44	36.44	0.76%	7,978
Aug 5, 2025	36.19	36.19	36.17	36.17	36.17	1.04%	2,048
Aug 4, 2025	35.69	35.79	35.66	35.79	35.79	1.18%	483
Aug 1, 2025	35.66	35.66	35.30	35.38	35.38	-1.07%	3,011
Jul 31, 2025	35.82	35.82	35.76	35.76	35.76	-0.64%	2,075
Jul 30, 2025	36.06	36.29	35.99	35.99	35.99	-0.49%	736
Jul 29, 2025	36.17	36.37	36.17	36.17	36.17	0.56%	805
Jul 28, 2025	36.38	36.38	35.97	35.97	35.97	-1.22%	357
Jul 25, 2025	36.41	36.41	36.41	36.41	36.41	0.17%	611
Jul 24, 2025	36.37	36.56	35.77	36.35	36.35	-0.75%	13,113
Jul 23, 2025	36.52	36.86	34.79	36.63	36.63	-0.14%	50,249
Jul 22, 2025	36.59	36.74	36.50	36.68	36.68	0.55%	1,210
Jul 21, 2025	36.75	36.83	36.48	36.48	36.48	1.51%	3,346
Jul 18, 2025	37.04	37.04	35.88	35.94	35.94	-0.63%	3,715
Jul 17, 2025	36.12	36.30	36.12	36.17	36.17	0.18%	2,366
Jul 16, 2025	36.02	36.25	36.02	36.10	36.10	-0.41%	536
Jul 15, 2025	36.56	36.56	35.92	36.25	36.25	-0.55%	2,528
Jul 14, 2025	36.38	36.45	36.23	36.45	36.45	1.25%	1,709
Jul 11, 2025	36.05	36.05	35.61	36.00	36.00	-0.48%	1,255
Jul 10, 2025	36.46	36.46	35.82	36.17	36.17	0.26%	3,211
Jul 9, 2025	36.04	36.08	35.76	36.08	36.08	1.01%	395
Jul 8, 2025	35.58	35.72	35.21	35.72	35.72	3.33%	4,203
Jul 7, 2025	35.24	35.31	34.57	34.57	34.57	-2.58%	845
Jul 3, 2025	35.45	35.73	35.45	35.49	35.49	-0.04%	2,140
Jul 2, 2025	35.37	35.82	35.33	35.50	35.50	-0.95%	2,495
Jul 1, 2025	35.76	37.24	35.23	35.84	35.84	0.31%	9,391
Jun 30, 2025	35.48	35.73	35.35	35.73	35.73	2.35%	3,985
Jun 27, 2025	34.99	35.70	34.90	34.91	34.91	-2.76%	2,973
Jun 26, 2025	35.72	35.96	35.58	35.90	35.90	0.11%	2,629
Jun 25, 2025	38.66	38.66	35.86	35.86	35.53	-0.69%	90,699
Jun 24, 2025	37.32	37.94	35.90	36.11	35.78	1.52%	19,579
Jun 23, 2025	34.67	35.57	34.67	35.57	35.24	3.22%	54,052
Jun 20, 2025	35.00	35.00	34.46	34.46	34.14	-2.05%	1,587
Jun 18, 2025	35.22	35.22	34.87	35.18	34.86	0.40%	1,196
Jun 17, 2025	35.19	35.19	34.91	35.04	34.72	-1.13%	3,429
Jun 16, 2025	35.44	35.44	35.44	35.44	35.11	2.31%	668
Jun 13, 2025	34.63	34.64	34.63	34.64	34.32	0.46%	662
Jun 12, 2025	34.43	34.69	34.43	34.48	34.16	1.08%	769
Jun 11, 2025	34.13	34.45	34.11	34.11	33.80	0.44%	998
Jun 10, 2025	33.83	33.96	33.83	33.96	33.65	0.33%	352
Jun 9, 2025	33.41	33.85	33.41	33.85	33.54	1.18%	474
Jun 6, 2025	33.61	33.68	33.45	33.45	33.15	0.95%	2,595
Jun 5, 2025	33.46	33.53	33.14	33.14	32.83	0.49%	1,007
Jun 4, 2025	33.00	33.00	32.98	32.98	32.68	1.95%	820
Jun 3, 2025	32.30	32.45	32.30	32.35	32.05	0.19%	5,786