FPAG(FPAG)
FPAG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $41.04 | $41.18 | $41.04 | $41.07 | 34,000 |
| 10/8/2026 | $40.64 | $40.89 | $40.48 | $40.79 | 23,746 |
| 10/7/2026 | $40.83 | $40.91 | $40.68 | $40.75 | 18,000 |
| 10/6/2026 | $41.32 | $41.38 | $41.08 | $41.08 | 23,700 |
| 10/5/2026 | $40.70 | $41.12 | $40.67 | $41.04 | 17,447 |
| 10/2/2026 | $40.87 | $40.97 | $40.65 | $40.80 | 17,743 |
| 10/1/2026 | $40.76 | $40.76 | $40.38 | $40.54 | 23,624 |
| 9/30/2026 | $41.21 | $41.21 | $40.88 | $40.88 | 17,010 |
| 9/29/2026 | $41.26 | $41.26 | $40.96 | $41.17 | 37,846 |
| 9/28/2026 | $41.32 | $41.47 | $41.15 | $41.30 | 25,141 |
| 9/25/2026 | $41.32 | $41.65 | $41.25 | $41.52 | 11,500 |
| 9/24/2026 | $41.23 | $41.36 | $41.05 | $41.32 | 28,400 |
| 9/23/2026 | $41.52 | $41.52 | $41.30 | $41.31 | 24,677 |
| 9/22/2026 | $41.93 | $41.97 | $41.75 | $41.86 | 22,427 |
| 9/21/2026 | $41.19 | $41.77 | $41.19 | $41.67 | 48,767 |
| 9/18/2026 | $41.26 | $41.26 | $41.06 | $41.11 | 53,500 |
| 9/17/2026 | $41.76 | $41.76 | $41.44 | $41.48 | 37,526 |
| 9/16/2026 | $41.70 | $41.74 | $41.08 | $41.17 | 38,302 |
| 9/15/2026 | $41.65 | $41.73 | $41.51 | $41.60 | 425,018 |
| 9/14/2026 | $41.72 | $41.93 | $41.64 | $41.91 | 13,041 |
| 9/11/2026 | $41.84 | $41.99 | $41.76 | $41.88 | 33,849 |
| 9/10/2026 | $41.39 | $41.61 | $41.34 | $41.49 | 28,029 |
| 9/9/2026 | $42.01 | $42.07 | $41.63 | $41.70 | 35,927 |
| 9/8/2026 | $42.46 | $42.46 | $42.16 | $42.20 | 33,208 |
| 9/4/2026 | $42.53 | $42.80 | $42.53 | $42.65 | 13,417 |
| 9/3/2026 | $42.47 | $42.74 | $42.33 | $42.74 | 45,315 |
| 9/2/2026 | $41.94 | $42.50 | $41.94 | $42.45 | 22,800 |
| 9/1/2026 | $42.16 | $42.37 | $41.99 | $42.01 | 52,612 |
| 8/31/2026 | $42.85 | $42.85 | $42.44 | $42.56 | 42,338 |
| 8/28/2026 | $42.76 | $43.05 | $42.75 | $42.86 | 8,300 |
| 8/27/2026 | $42.72 | $42.99 | $42.72 | $42.85 | 23,700 |
| 8/26/2026 | $43.11 | $43.17 | $43.02 | $43.12 | 15,400 |
| 8/25/2026 | $43.00 | $43.05 | $42.78 | $42.97 | 22,409 |
| 8/24/2026 | $42.96 | $43.05 | $42.84 | $42.97 | 39,300 |
| 8/21/2026 | $42.61 | $42.88 | $42.61 | $42.78 | 35,211 |
| 8/20/2026 | $42.34 | $42.71 | $42.31 | $42.48 | 73,000 |
| 8/19/2026 | $42.19 | $42.68 | $42.19 | $42.48 | 37,900 |
| 8/18/2026 | $42.10 | $42.15 | $41.92 | $42.01 | 110,413 |
| 8/17/2026 | $42.66 | $42.73 | $42.33 | $42.39 | 125,300 |
| 8/14/2026 | $42.88 | $42.90 | $42.73 | $42.79 | 28,200 |
| 8/13/2026 | $42.75 | $42.87 | $42.65 | $42.78 | 44,500 |
| 8/12/2026 | $42.98 | $42.98 | $42.57 | $42.72 | 31,548 |
| 8/11/2026 | $42.95 | $43.13 | $42.83 | $42.93 | 16,800 |
| 8/10/2026 | $42.78 | $42.97 | $42.76 | $42.95 | 50,800 |
| 8/7/2026 | $42.83 | $43.56 | $42.68 | $42.94 | 54,100 |
| 8/6/2026 | $42.78 | $42.78 | $42.59 | $42.67 | 22,139 |
| 8/5/2026 | $42.89 | $42.95 | $42.75 | $42.81 | 21,600 |
| 8/4/2026 | $42.13 | $42.70 | $42.07 | $42.59 | 37,933 |
| 8/3/2026 | $42.13 | $42.18 | $41.98 | $42.10 | 17,443 |
| 7/31/2026 | $41.44 | $41.67 | $41.21 | $41.59 | 27,027 |
| 7/30/2026 | $41.40 | $41.40 | $41.00 | $41.39 | 83,600 |
| 7/29/2026 | $41.16 | $41.70 | $41.07 | $41.19 | 23,300 |
| 7/28/2026 | $40.69 | $41.26 | $40.69 | $41.26 | 38,400 |
| 7/27/2026 | $40.46 | $40.51 | $40.35 | $40.48 | 25,600 |
| 7/24/2026 | $39.89 | $40.16 | $39.89 | $40.02 | 26,045 |
| 7/23/2026 | $39.75 | $39.99 | $39.65 | $39.84 | 35,200 |
| 7/22/2026 | $40.49 | $40.51 | $40.38 | $40.44 | 19,900 |
| 7/21/2026 | $40.38 | $40.57 | $40.28 | $40.49 | 33,238 |
| 7/20/2026 | $40.78 | $40.78 | $40.39 | $40.39 | 9,943 |
| 7/17/2026 | $40.68 | $40.92 | $40.62 | $40.68 | 28,400 |
| 7/16/2026 | $40.89 | $41.23 | $40.89 | $41.04 | 23,100 |
| 7/15/2026 | $40.75 | $41.12 | $40.75 | $41.06 | 40,149 |
| 7/14/2026 | $40.69 | $40.80 | $40.56 | $40.59 | 59,100 |
| 7/13/2026 | $40.58 | $40.78 | $40.51 | $40.58 | 42,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers