FPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	156.29	156.29	151.84	153.93	153.93	-0.97%	35,199
Aug 12, 2025	154.18	155.58	153.50	155.44	155.44	1.57%	33,289
Aug 11, 2025	153.86	154.63	152.92	153.03	153.03	-0.63%	31,484
Aug 8, 2025	155.39	155.52	153.34	154.00	154.00	-0.06%	35,377
Aug 7, 2025	155.29	155.78	152.57	154.10	154.10	0.81%	39,737
Aug 6, 2025	151.54	152.91	150.47	152.86	152.86	0.90%	22,459
Aug 5, 2025	153.79	153.83	150.59	151.49	151.49	-0.82%	75,118
Aug 4, 2025	150.63	152.93	150.23	152.75	152.75	2.39%	44,102
Aug 1, 2025	148.97	150.57	146.48	149.18	149.18	-2.00%	59,796
Jul 31, 2025	152.58	154.12	151.78	152.22	152.22	0.92%	20,910
Jul 30, 2025	149.22	151.16	149.22	150.83	150.83	1.05%	15,056
Jul 29, 2025	151.37	151.83	149.08	149.27	149.27	-0.77%	12,590
Jul 28, 2025	150.71	150.73	149.58	150.43	150.43	-0.10%	20,675
Jul 25, 2025	149.13	150.59	149.13	150.58	150.58	1.20%	27,267
Jul 24, 2025	149.43	149.57	148.66	148.79	148.79	-0.58%	22,057
Jul 23, 2025	148.00	149.80	148.00	149.66	149.66	2.57%	44,174
Jul 22, 2025	146.75	146.75	144.31	145.90	145.90	-0.90%	23,254
Jul 21, 2025	149.48	149.48	147.23	147.23	147.23	-1.03%	21,890
Jul 18, 2025	148.52	149.26	148.05	148.76	148.76	0.69%	14,480
Jul 17, 2025	146.44	147.84	146.44	147.74	147.74	1.11%	21,093
Jul 16, 2025	145.52	146.25	144.21	146.12	146.12	0.79%	9,663
Jul 15, 2025	146.21	146.21	144.82	144.97	144.97	-0.54%	32,578
Jul 14, 2025	143.23	145.93	143.23	145.75	145.75	2.04%	13,837
Jul 11, 2025	142.61	143.88	142.61	142.84	142.84	-0.59%	14,056
Jul 10, 2025	144.91	144.91	142.45	143.69	143.69	-0.41%	14,440
Jul 9, 2025	144.42	144.75	143.11	144.28	144.28	0.74%	29,693
Jul 8, 2025	145.06	145.08	142.24	143.22	143.22	-0.89%	19,562
Jul 7, 2025	143.15	144.51	142.77	144.50	144.50	0.44%	37,291
Jul 3, 2025	142.64	143.86	142.34	143.86	143.86	1.27%	23,058
Jul 2, 2025	141.48	142.44	141.24	142.05	142.05	0.34%	26,671
Jul 1, 2025	144.34	144.34	140.26	141.57	141.57	-2.30%	43,351
Jun 30, 2025	144.48	145.10	143.98	144.91	144.91	1.71%	86,767
Jun 27, 2025	144.08	144.66	142.47	142.47	142.47	-0.90%	19,746
Jun 26, 2025	142.39	143.76	142.10	143.76	143.76	1.40%	9,490
Jun 25, 2025	144.43	144.60	141.38	141.77	141.68	-1.14%	46,424
Jun 24, 2025	142.33	143.78	142.33	143.40	143.31	1.70%	23,129
Jun 23, 2025	138.77	141.00	137.50	141.00	140.91	1.51%	22,959
Jun 20, 2025	140.37	140.48	138.53	138.90	138.81	-0.63%	9,261
Jun 18, 2025	139.25	140.20	138.87	139.78	139.69	0.30%	12,328
Jun 17, 2025	139.36	140.11	138.43	139.36	139.27	-0.72%	10,080
Jun 16, 2025	138.89	140.90	138.89	140.37	140.28	2.07%	15,589
Jun 13, 2025	137.22	139.25	137.22	137.52	137.43	-1.43%	14,759
Jun 12, 2025	138.60	139.51	138.60	139.51	139.42	0.09%	12,074
Jun 11, 2025	138.84	139.92	138.61	139.38	139.29	1.00%	51,708
Jun 10, 2025	138.47	138.66	136.91	138.00	137.91	-0.80%	15,380
Jun 9, 2025	139.95	140.07	138.31	139.12	139.03	-0.76%	16,872
Jun 6, 2025	139.61	140.48	139.19	140.18	140.09	1.16%	18,021
Jun 5, 2025	140.15	141.36	137.81	138.58	138.49	-0.94%	13,975
Jun 4, 2025	139.49	140.57	138.84	139.89	139.80	0.13%	32,204
Jun 3, 2025	140.00	140.00	138.76	139.70	139.61	0.87%	41,287