FPF(FPF)
FPF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $17.59 | $17.76 | $17.59 | $17.63 | 96,654 |
| 7/30/2026 | $17.62 | $17.65 | $17.50 | $17.60 | 115,746 |
| 7/29/2026 | $17.63 | $17.68 | $17.52 | $17.53 | 68,209 |
| 7/28/2026 | $17.65 | $17.71 | $17.63 | $17.68 | 80,300 |
| 7/27/2026 | $17.76 | $17.79 | $17.62 | $17.67 | 99,306 |
| 7/24/2026 | $17.75 | $17.93 | $17.66 | $17.73 | 116,916 |
| 7/23/2026 | $17.95 | $18.00 | $17.72 | $17.80 | 130,400 |
| 7/22/2026 | $18.08 | $18.13 | $17.86 | $17.92 | 91,818 |
| 7/21/2026 | $18.06 | $18.22 | $18.06 | $18.16 | 103,715 |
| 7/20/2026 | $17.99 | $18.09 | $17.97 | $18.06 | 85,528 |
| 7/17/2026 | $18.09 | $18.12 | $17.97 | $17.99 | 69,700 |
| 7/16/2026 | $18.12 | $18.17 | $18.06 | $18.11 | 76,124 |
| 7/15/2026 | $18.20 | $18.20 | $18.07 | $18.12 | 97,432 |
| 7/14/2026 | $18.04 | $18.13 | $18.01 | $18.13 | 105,248 |
| 7/13/2026 | $17.99 | $18.06 | $17.99 | $18.01 | 58,700 |
| 7/10/2026 | $17.98 | $18.08 | $17.98 | $18.01 | 61,515 |
| 7/9/2026 | $17.98 | $18.09 | $17.96 | $18.00 | 75,831 |
| 7/8/2026 | $18.07 | $18.14 | $17.95 | $17.98 | 131,300 |
| 7/7/2026 | $18.13 | $18.15 | $18.01 | $18.08 | 120,114 |
| 7/6/2026 | $18.12 | $18.15 | $18.06 | $18.13 | 63,621 |
| 7/2/2026 | $18.03 | $18.12 | $18.00 | $18.03 | 73,940 |
| 7/1/2026 | $18.06 | $18.17 | $18.00 | $18.04 | 86,733 |
| 6/30/2026 | $18.07 | $18.17 | $17.96 | $18.17 | 131,241 |
| 6/29/2026 | $18.03 | $18.14 | $17.97 | $18.05 | 128,228 |
| 6/26/2026 | $17.95 | $18.10 | $17.95 | $18.05 | 91,428 |
| 6/25/2026 | $17.92 | $18.06 | $17.92 | $18.01 | 78,800 |
| 6/24/2026 | $17.93 | $18.06 | $17.83 | $17.87 | 93,100 |
| 6/23/2026 | $17.88 | $18.03 | $17.82 | $17.90 | 94,200 |
| 6/22/2026 | $17.97 | $18.01 | $17.85 | $17.90 | 84,300 |
| 6/18/2026 | $18.00 | $18.09 | $17.90 | $17.97 | 99,009 |
| 6/17/2026 | $18.04 | $18.05 | $17.86 | $17.93 | 72,515 |
| 6/16/2026 | $17.92 | $18.09 | $17.86 | $17.95 | 127,531 |
| 6/15/2026 | $18.09 | $18.18 | $17.86 | $17.93 | 147,600 |
| 6/12/2026 | $17.89 | $17.96 | $17.84 | $17.92 | 90,335 |
| 6/11/2026 | $17.87 | $17.96 | $17.75 | $17.84 | 101,339 |
| 6/10/2026 | $17.65 | $17.93 | $17.65 | $17.79 | 56,400 |
| 6/9/2026 | $17.95 | $17.97 | $17.71 | $17.77 | 92,200 |
| 6/8/2026 | $17.96 | $17.97 | $17.81 | $17.86 | 85,500 |
| 6/5/2026 | $17.88 | $18.03 | $17.79 | $17.84 | 76,700 |
| 6/4/2026 | $17.95 | $18.03 | $17.83 | $17.93 | 100,405 |
| 6/3/2026 | $18.09 | $18.09 | $17.79 | $17.91 | 75,529 |
| 6/2/2026 | $17.94 | $18.14 | $17.54 | $18.01 | 92,813 |
| 6/1/2026 | $18.19 | $18.29 | $17.91 | $18.04 | 180,000 |
| 5/29/2026 | $18.32 | $18.32 | $18.17 | $18.31 | 105,400 |
| 5/28/2026 | $18.11 | $18.32 | $18.10 | $18.21 | 97,042 |
| 5/27/2026 | $18.15 | $18.33 | $18.10 | $18.17 | 83,041 |
| 5/26/2026 | $18.07 | $18.15 | $18.04 | $18.09 | 68,600 |
| 5/22/2026 | $17.95 | $18.07 | $17.91 | $18.01 | 92,405 |
| 5/21/2026 | $17.90 | $18.07 | $17.87 | $17.92 | 76,800 |
| 5/20/2026 | $17.81 | $17.99 | $17.54 | $17.91 | 79,426 |
| 5/19/2026 | $17.83 | $17.94 | $17.75 | $17.81 | 104,750 |
| 5/18/2026 | $18.13 | $18.19 | $17.84 | $17.90 | 156,400 |
| 5/15/2026 | $18.35 | $18.39 | $18.03 | $18.09 | 154,546 |
| 5/14/2026 | $18.34 | $18.46 | $18.29 | $18.40 | 91,216 |
| 5/13/2026 | $18.33 | $18.44 | $18.32 | $18.35 | 65,531 |
| 5/12/2026 | $18.44 | $18.46 | $18.32 | $18.39 | 95,005 |
| 5/11/2026 | $18.46 | $18.46 | $18.33 | $18.42 | 85,800 |
| 5/8/2026 | $18.45 | $18.52 | $18.36 | $18.39 | 47,136 |
| 5/7/2026 | $18.29 | $18.47 | $18.29 | $18.44 | 92,800 |
| 5/6/2026 | $18.34 | $18.38 | $18.22 | $18.32 | 93,600 |
| 5/5/2026 | $18.29 | $18.42 | $18.25 | $18.26 | 78,900 |
| 5/4/2026 | $18.49 | $18.49 | $18.24 | $18.29 | 86,800 |