FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	32.26	32.29	32.04	32.29	31.99	1.32%	216
May 30, 2025	32.04	32.24	31.84	31.87	31.58	-1.79%	2,541
May 29, 2025	32.41	32.45	32.41	32.45	32.15	0.53%	828
May 28, 2025	31.87	32.32	31.21	32.28	31.98	0.39%	1,355
May 27, 2025	32.55	32.55	31.88	32.16	31.86	-0.05%	6,958
May 23, 2025	31.95	32.19	31.95	32.17	31.87	2.58%	644
May 22, 2025	31.64	31.67	31.36	31.36	31.07	-1.85%	1,078
May 21, 2025	31.68	32.23	31.14	31.95	31.66	1.78%	2,918
May 20, 2025	31.18	31.39	31.08	31.39	31.10	-0.40%	16,088
May 19, 2025	31.41	31.65	31.41	31.52	31.23	0.31%	766
May 16, 2025	31.57	31.57	31.42	31.42	31.13	-0.60%	449
May 15, 2025	31.38	32.79	31.38	31.61	31.32	2.25%	8,760
May 14, 2025	30.83	31.06	30.83	30.91	30.63	0.30%	632
May 13, 2025	30.75	30.89	30.57	30.82	30.54	0.67%	8,452
May 12, 2025	30.79	30.79	30.61	30.61	30.33	-0.72%	625
May 9, 2025	30.61	30.84	30.56	30.84	30.55	0.57%	1,341
May 8, 2025	30.66	30.66	30.66	30.66	30.38	0.42%	113
May 7, 2025	30.53	30.53	30.53	30.53	30.25	-1.29%	133
May 6, 2025	30.93	30.93	30.93	30.93	30.64	0.36%	116
May 5, 2025	30.72	30.82	30.72	30.82	30.54	1.99%	922
May 2, 2025	30.83	30.83	30.22	30.22	29.94	2.93%	404
May 1, 2025	29.52	29.53	29.36	29.36	29.09	-2.39%	1,116
Apr 30, 2025	29.48	30.08	29.47	30.08	29.80	2.24%	1,010
Apr 29, 2025	29.84	29.92	29.42	29.42	29.15	-1.41%	1,216
Apr 28, 2025	29.79	29.84	29.36	29.84	29.56	0.54%	4,060
Apr 25, 2025	29.68	29.68	29.68	29.68	29.41	-0.24%	141
Apr 24, 2025	29.75	29.75	29.75	29.75	29.48	0.75%	120
Apr 23, 2025	30.30	30.30	29.31	29.53	29.26	-0.10%	2,439
Apr 22, 2025	29.46	29.56	29.46	29.56	29.29	1.72%	2,439
Apr 21, 2025	29.06	29.06	29.06	29.06	28.79	-0.07%	97
Apr 17, 2025	29.12	29.24	28.96	29.08	28.81	1.15%	5,595
Apr 16, 2025	28.93	28.98	28.52	28.75	28.48	1.34%	2,942