FPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	167.51	169.66	167.51	168.50	168.50	0.74%	44,815
Dec 4, 2025	164.01	167.82	164.01	167.27	167.27	1.88%	19,219
Dec 3, 2025	161.93	164.18	161.17	164.18	164.18	1.00%	13,305
Dec 2, 2025	162.14	164.41	162.00	162.55	162.55	1.20%	14,657
Dec 1, 2025	159.75	161.46	158.52	160.63	160.63	-0.71%	52,794
Nov 28, 2025	160.66	161.79	160.66	161.78	161.78	1.40%	4,597
Nov 26, 2025	158.54	160.41	158.07	159.54	159.54	1.70%	19,563
Nov 25, 2025	154.59	157.22	153.12	156.88	156.88	0.83%	40,609
Nov 24, 2025	151.40	155.59	151.40	155.59	155.59	3.61%	21,948
Nov 21, 2025	150.08	151.62	146.02	150.17	150.17	0.58%	28,238
Nov 20, 2025	158.44	159.38	149.06	149.30	149.30	-3.47%	38,502
Nov 19, 2025	153.79	156.31	153.62	154.66	154.66	0.72%	14,875
Nov 18, 2025	153.15	155.37	151.86	153.56	153.56	-0.93%	34,785
Nov 17, 2025	156.71	158.39	153.54	155.00	155.00	-1.41%	16,880
Nov 14, 2025	153.02	159.55	152.45	157.21	157.21	0.49%	41,950
Nov 13, 2025	161.36	161.36	155.24	156.44	156.44	-3.79%	81,765
Nov 12, 2025	164.97	164.97	162.43	162.61	162.61	-0.62%	29,646
Nov 11, 2025	165.55	165.55	163.29	163.62	163.62	-1.68%	21,515
Nov 10, 2025	166.29	167.96	164.94	166.42	166.42	1.93%	81,719
Nov 7, 2025	158.90	163.27	157.17	163.27	163.27	1.44%	23,586
Nov 6, 2025	165.07	165.07	160.64	160.95	160.95	-2.83%	27,508
Nov 5, 2025	164.19	166.20	163.55	165.63	165.63	1.50%	15,872
Nov 4, 2025	164.60	166.27	162.79	163.19	163.19	-3.10%	27,691
Nov 3, 2025	170.62	170.62	167.00	168.41	168.41	-0.53%	23,359
Oct 31, 2025	168.59	170.29	167.59	169.31	169.31	1.41%	10,709
Oct 30, 2025	168.60	170.35	166.95	166.95	166.95	-1.91%	20,457
Oct 29, 2025	169.44	171.01	168.69	170.20	170.20	0.85%	13,324
Oct 28, 2025	170.76	170.76	168.37	168.76	168.76	-0.71%	27,567
Oct 27, 2025	169.90	170.08	169.18	169.96	169.96	1.52%	25,561
Oct 24, 2025	166.79	168.33	166.79	167.42	167.42	2.32%	14,180
Oct 23, 2025	159.97	164.12	159.97	163.63	163.63	2.24%	20,870
Oct 22, 2025	162.81	163.06	157.70	160.04	160.04	-1.53%	22,277
Oct 21, 2025	163.28	163.51	161.93	162.53	162.53	-0.68%	13,744
Oct 20, 2025	165.13	165.13	163.49	163.65	163.65	0.13%	21,949
Oct 17, 2025	162.47	164.77	161.41	163.43	163.43	-0.37%	94,397
Oct 16, 2025	168.09	168.11	163.48	164.04	164.04	-1.75%	96,588
Oct 15, 2025	167.94	169.38	164.81	166.96	166.96	0.80%	43,594
Oct 14, 2025	162.86	167.19	161.21	165.63	165.63	0.04%	23,873
Oct 13, 2025	164.38	165.67	163.50	165.57	165.57	2.90%	14,040
Oct 10, 2025	167.40	167.84	160.90	160.90	160.90	-3.69%	26,859
Oct 9, 2025	166.89	167.78	165.74	167.07	167.07	-0.29%	16,908
Oct 8, 2025	166.31	167.55	165.33	167.55	167.55	1.34%	28,410
Oct 7, 2025	165.02	165.84	162.71	165.34	165.34	0.21%	81,294
Oct 6, 2025	167.65	167.70	164.18	165.00	165.00	-0.43%	51,420
Oct 3, 2025	167.77	167.77	165.12	165.71	165.71	-0.99%	38,584
Oct 2, 2025	167.38	167.39	165.62	167.37	167.37	0.63%	25,387
Oct 1, 2025	164.48	166.46	164.47	166.32	166.32	0.10%	24,933
Sep 30, 2025	165.70	166.20	164.30	166.16	166.16	0.45%	30,371
Sep 29, 2025	164.92	166.46	164.77	165.41	165.41	1.54%	22,029
Sep 26, 2025	162.60	162.90	161.50	162.90	162.90	0.81%	37,469