FPF(FPF)
FPF
$16.30—Stale · unknown old
NYSE • Last print unknown ago
$16.30—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $16.18 | $16.35 | $16.12 | $16.30 | 197,714 |
| 9/24/2026 | $16.33 | $16.45 | $16.10 | $16.22 | 303,823 |
| 9/23/2026 | $16.52 | $16.54 | $16.33 | $16.40 | 286,709 |
| 9/22/2026 | $16.60 | $16.68 | $16.51 | $16.51 | 232,921 |
| 9/21/2026 | $16.69 | $16.78 | $16.63 | $16.66 | 131,108 |
| 9/18/2026 | $16.85 | $16.88 | $16.65 | $16.67 | 247,300 |
| 9/17/2026 | $16.95 | $17.09 | $16.77 | $16.92 | 194,842 |
| 9/16/2026 | $16.80 | $16.95 | $16.70 | $16.87 | 205,600 |
| 9/15/2026 | $16.99 | $17.00 | $16.45 | $16.71 | 518,200 |
| 9/14/2026 | $17.06 | $17.06 | $16.80 | $16.89 | 161,501 |
| 9/11/2026 | $17.15 | $17.21 | $17.02 | $17.03 | 158,311 |
| 9/10/2026 | $17.30 | $17.30 | $17.01 | $17.12 | 133,125 |
| 9/9/2026 | $17.38 | $17.42 | $17.25 | $17.31 | 166,932 |
| 9/8/2026 | $17.57 | $17.57 | $17.38 | $17.44 | 78,500 |
| 9/4/2026 | $17.52 | $17.56 | $17.38 | $17.45 | 107,424 |
| 9/3/2026 | $17.57 | $17.65 | $17.45 | $17.45 | 124,455 |
| 9/2/2026 | $17.66 | $17.85 | $17.52 | $17.56 | 232,900 |
| 9/1/2026 | $17.65 | $17.77 | $17.58 | $17.63 | 97,476 |
| 8/31/2026 | $17.79 | $17.87 | $17.79 | $17.86 | 105,797 |
| 8/28/2026 | $17.82 | $17.88 | $17.75 | $17.80 | 70,172 |
| 8/27/2026 | $17.81 | $17.85 | $17.79 | $17.82 | 86,800 |
| 8/26/2026 | $17.75 | $17.87 | $17.68 | $17.77 | 60,100 |
| 8/25/2026 | $17.65 | $17.88 | $17.61 | $17.75 | 115,300 |
| 8/24/2026 | $17.75 | $17.75 | $17.61 | $17.65 | 92,000 |
| 8/21/2026 | $17.72 | $17.72 | $17.61 | $17.68 | 78,742 |
| 8/20/2026 | $17.74 | $17.81 | $17.63 | $17.65 | 74,806 |
| 8/19/2026 | $17.84 | $17.95 | $17.70 | $17.71 | 92,526 |
| 8/18/2026 | $17.82 | $17.84 | $17.74 | $17.77 | 91,000 |
| 8/17/2026 | $17.89 | $17.90 | $17.79 | $17.85 | 116,100 |
| 8/14/2026 | $17.89 | $17.97 | $17.75 | $17.86 | 146,647 |
| 8/13/2026 | $17.84 | $17.98 | $17.80 | $17.83 | 132,828 |
| 8/12/2026 | $17.83 | $17.84 | $17.72 | $17.80 | 96,130 |
| 8/11/2026 | $17.73 | $17.84 | $17.70 | $17.75 | 104,163 |
| 8/10/2026 | $17.62 | $17.84 | $17.60 | $17.73 | 96,907 |
| 8/7/2026 | $17.60 | $17.71 | $17.60 | $17.67 | 82,700 |
| 8/6/2026 | $17.58 | $17.66 | $17.53 | $17.55 | 90,166 |
| 8/5/2026 | $17.55 | $17.66 | $17.51 | $17.60 | 163,401 |
| 8/4/2026 | $17.62 | $17.68 | $17.57 | $17.59 | 79,228 |
| 8/3/2026 | $17.51 | $17.73 | $17.51 | $17.62 | 103,040 |
| 7/31/2026 | $17.59 | $17.76 | $17.59 | $17.63 | 96,700 |
| 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 |