FPFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.56	21.56	21.46	21.48	21.48	-0.42%	19,214
Jun 26, 2025	21.53	21.57	21.53	21.57	21.47	0.16%	11,429
Jun 25, 2025	21.54	21.54	21.53	21.54	21.44	-0.05%	8,455
Jun 24, 2025	21.49	21.55	21.49	21.55	21.45	0.35%	13,983
Jun 23, 2025	21.57	21.57	21.46	21.47	21.37	0.12%	27,170
Jun 20, 2025	21.42	21.45	21.42	21.45	21.35	0.19%	21,917
Jun 18, 2025	21.40	21.42	21.40	21.41	21.31	0.07%	6,864
Jun 17, 2025	21.39	21.39	21.37	21.39	21.29	0.09%	12,734
Jun 16, 2025	21.38	21.41	21.36	21.37	21.27	-0.05%	22,891
Jun 13, 2025	21.38	21.38	21.35	21.38	21.28	-0.12%	13,732
Jun 12, 2025	21.42	21.42	21.40	21.41	21.31	0.05%	11,358
Jun 11, 2025	21.43	21.44	21.40	21.40	21.30	0.05%	11,080
Jun 10, 2025	21.39	21.39	21.38	21.39	21.29	0.07%	10,560
Jun 9, 2025	21.31	21.38	21.31	21.37	21.27	0.05%	22,814
Jun 6, 2025	21.37	21.39	21.36	21.36	21.26	-0.12%	19,411
Jun 5, 2025	21.39	21.40	21.36	21.39	21.29	0.14%	17,822
Jun 4, 2025	21.34	21.36	21.34	21.36	21.26	0.28%	13,220
Jun 3, 2025	21.28	21.31	21.28	21.30	21.20	0.14%	21,538
Jun 2, 2025	21.23	21.27	21.23	21.27	21.17	-0.07%	9,914
May 30, 2025	21.23	21.28	21.22	21.28	21.18	0.19%	23,415
May 29, 2025	21.25	21.26	21.23	21.24	21.14	-0.23%	23,177
May 28, 2025	21.31	21.32	21.29	21.29	21.11	-0.15%	5,258
May 27, 2025	21.30	21.32	21.27	21.32	21.14	0.49%	13,400
May 23, 2025	21.22	21.23	21.18	21.22	21.04	-0.01%	7,399
May 22, 2025	21.19	21.24	21.18	21.22	21.04	-0.01%	11,541
May 21, 2025	21.31	21.35	21.20	21.22	21.04	-0.47%	20,510
May 20, 2025	21.32	21.38	21.30	21.32	21.14	-0.23%	22,401
May 19, 2025	21.25	21.37	21.25	21.37	21.19	0.23%	14,452
May 16, 2025	21.32	21.33	21.27	21.32	21.14	0.21%	10,309
May 15, 2025	21.32	21.32	21.24	21.28	21.10	0.26%	9,047
May 14, 2025	21.29	21.29	21.22	21.22	21.04	-0.24%	9,848
May 13, 2025	21.26	21.28	21.25	21.27	21.09	0.09%	13,098
May 12, 2025	21.31	21.31	21.24	21.25	21.07	0.31%	11,494
May 9, 2025	21.18	21.21	21.18	21.19	21.01	0.02%	8,244
May 8, 2025	21.20	21.21	21.18	21.18	21.00	0.05%	15,696
May 7, 2025	21.14	21.17	21.14	21.17	20.99	0.19%	11,280
May 6, 2025	21.07	21.13	21.07	21.13	20.95	0.19%	17,570
May 5, 2025	21.12	21.12	21.06	21.09	20.91	-0.02%	18,124
May 2, 2025	21.07	21.12	21.07	21.10	20.92	0.17%	10,651
May 1, 2025	21.09	21.10	21.05	21.06	20.88	-0.10%	7,085
Apr 30, 2025	21.06	21.10	21.06	21.08	20.90	-0.23%	21,709
Apr 29, 2025	21.11	21.16	21.11	21.13	20.95	-0.47%	15,664
Apr 28, 2025	21.23	21.25	21.21	21.23	20.96	0.14%	4,173
Apr 25, 2025	21.18	21.21	21.18	21.20	20.93	-	16,469
Apr 24, 2025	21.19	21.22	21.18	21.20	20.93	0.26%	5,768
Apr 23, 2025	21.29	21.29	21.11	21.15	20.88	0.59%	14,489
Apr 22, 2025	20.99	21.03	20.98	21.02	20.75	0.37%	12,629
Apr 21, 2025	20.92	20.95	20.91	20.94	20.68	-0.20%	12,352
Apr 17, 2025	20.96	21.00	20.95	20.98	20.72	0.23%	12,912
Apr 16, 2025	20.89	20.96	20.88	20.94	20.67	0.22%	14,782