FPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.41	18.56	18.41	18.54	18.54	0.22%	167,373
Dec 4, 2025	18.50	18.64	18.50	18.50	18.50	-0.11%	222,720
Dec 3, 2025	18.43	18.54	18.41	18.52	18.52	0.49%	172,372
Dec 2, 2025	18.38	18.47	18.34	18.43	18.43	-	227,242
Dec 1, 2025	18.60	18.64	18.43	18.43	18.43	-1.60%	212,019
Nov 28, 2025	18.72	18.78	18.68	18.73	18.59	0.11%	44,216
Nov 26, 2025	18.61	18.74	18.61	18.71	18.57	0.59%	101,184
Nov 25, 2025	18.52	18.67	18.51	18.60	18.46	0.32%	175,145
Nov 24, 2025	18.49	18.63	18.41	18.54	18.40	0.65%	99,605
Nov 21, 2025	18.41	18.64	18.30	18.42	18.28	-0.05%	166,053
Nov 20, 2025	18.74	18.74	18.43	18.43	18.29	-0.97%	156,871
Nov 19, 2025	18.65	18.75	18.52	18.61	18.47	-0.37%	169,438
Nov 18, 2025	18.77	18.80	18.62	18.68	18.54	-0.21%	170,033
Nov 17, 2025	18.91	18.93	18.70	18.72	18.58	-0.74%	141,409
Nov 14, 2025	18.79	18.87	18.75	18.86	18.72	0.37%	133,357
Nov 13, 2025	18.90	19.00	18.79	18.79	18.65	-1.05%	105,566
Nov 12, 2025	19.02	19.05	18.84	18.99	18.85	0.21%	136,813
Nov 11, 2025	18.92	19.05	18.87	18.95	18.81	-0.11%	94,661
Nov 10, 2025	18.80	19.04	18.80	18.97	18.83	0.90%	187,019
Nov 7, 2025	18.76	18.86	18.75	18.80	18.66	0.05%	111,600
Nov 6, 2025	18.76	18.84	18.71	18.79	18.65	0.05%	116,798
Nov 5, 2025	18.80	18.90	18.72	18.78	18.64	-0.11%	103,371
Nov 4, 2025	18.85	18.90	18.73	18.80	18.66	-0.27%	212,942
Nov 3, 2025	18.89	19.00	18.85	18.85	18.71	-1.10%	149,805
Oct 31, 2025	18.97	19.10	18.92	19.06	18.78	0.42%	135,420
Oct 30, 2025	18.95	19.03	18.91	18.98	18.70	0.11%	161,466
Oct 29, 2025	18.94	19.06	18.92	18.96	18.69	-0.16%	174,477
Oct 28, 2025	18.94	19.00	18.94	18.99	18.71	0.26%	116,266
Oct 27, 2025	18.93	19.01	18.89	18.94	18.67	0.05%	130,126
Oct 24, 2025	18.89	18.97	18.87	18.93	18.66	0.32%	145,961
Oct 23, 2025	18.90	18.98	18.85	18.87	18.60	0.11%	141,931
Oct 22, 2025	18.87	18.98	18.85	18.85	18.58	-0.32%	156,974
Oct 21, 2025	18.82	18.98	18.82	18.91	18.64	0.48%	99,382
Oct 20, 2025	18.77	18.91	18.75	18.82	18.55	0.16%	127,941
Oct 17, 2025	18.89	18.89	18.78	18.79	18.52	-0.16%	154,042
Oct 16, 2025	18.69	18.91	18.69	18.82	18.55	0.53%	243,876
Oct 15, 2025	18.70	18.79	18.67	18.72	18.45	0.81%	304,483
Oct 14, 2025	18.58	18.64	18.40	18.57	18.30	-0.27%	286,011
Oct 13, 2025	18.56	18.65	18.51	18.62	18.35	0.38%	134,003
Oct 10, 2025	18.71	18.77	18.51	18.55	18.28	-0.54%	261,977
Oct 9, 2025	18.72	18.73	18.62	18.65	18.38	-0.37%	150,975
Oct 8, 2025	18.69	18.75	18.66	18.72	18.45	-0.32%	249,810
Oct 7, 2025	18.78	18.90	18.68	18.78	18.51	0.11%	223,950
Oct 6, 2025	18.85	18.86	18.72	18.76	18.49	-0.64%	193,841
Oct 3, 2025	18.83	18.94	18.83	18.88	18.61	-0.11%	149,439
Oct 2, 2025	18.93	19.01	18.78	18.90	18.63	-0.42%	186,822
Oct 1, 2025	18.95	19.05	18.88	18.98	18.70	-0.89%	217,515
Sep 30, 2025	19.23	19.23	19.01	19.15	18.74	-0.42%	442,677
Sep 29, 2025	19.39	19.50	19.15	19.23	18.82	-0.31%	178,071
Sep 26, 2025	19.44	19.44	19.27	19.29	18.87	-1.08%	206,624