FPFD(FPFD)
FPFD
$21.02—Stale · unknown old
USBATS • Last print unknown ago
$21.02—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $21.02 | $21.03 | $21.01 | $21.03 | 8,297 |
| 9/10/2026 | $21.00 | $21.00 | $20.97 | $20.98 | 11,827 |
| 9/9/2026 | $21.07 | $21.09 | $21.04 | $21.04 | 27,247 |
| 9/8/2026 | $21.10 | $21.11 | $21.08 | $21.09 | 35,600 |
| 9/4/2026 | $21.10 | $21.12 | $21.09 | $21.12 | 5,206 |
| 9/3/2026 | $21.13 | $21.14 | $21.11 | $21.11 | 18,814 |
| 9/2/2026 | $21.11 | $21.12 | $21.09 | $21.10 | 16,324 |
| 9/1/2026 | $21.13 | $21.16 | $21.02 | $21.07 | 29,124 |
| 8/31/2026 | $21.19 | $21.19 | $21.13 | $21.15 | 15,441 |
| 8/28/2026 | $21.22 | $21.23 | $21.19 | $21.19 | 5,000 |
| 8/27/2026 | $21.27 | $21.31 | $21.27 | $21.30 | 17,000 |
| 8/26/2026 | $21.30 | $21.33 | $21.26 | $21.27 | 11,500 |
| 8/25/2026 | $21.27 | $21.30 | $21.27 | $21.30 | 12,600 |
| 8/24/2026 | $21.24 | $21.25 | $21.22 | $21.24 | 7,336 |
| 8/21/2026 | $21.31 | $21.31 | $21.21 | $21.22 | 27,100 |
| 8/20/2026 | $21.21 | $21.31 | $21.21 | $21.28 | 11,700 |
| 8/19/2026 | $21.21 | $21.24 | $21.18 | $21.21 | 10,535 |
| 8/18/2026 | $21.17 | $21.17 | $21.15 | $21.15 | 19,800 |
| 8/17/2026 | $21.23 | $21.25 | $21.17 | $21.19 | 11,401 |
| 8/14/2026 | $21.21 | $21.25 | $21.21 | $21.24 | 14,200 |
| 8/13/2026 | $21.25 | $21.26 | $21.23 | $21.24 | 8,512 |
| 8/12/2026 | $21.23 | $21.25 | $21.22 | $21.23 | 7,500 |
| 8/11/2026 | $21.22 | $21.24 | $21.21 | $21.22 | 11,825 |
| 8/10/2026 | $21.29 | $21.29 | $21.23 | $21.23 | 7,929 |
| 8/7/2026 | $21.29 | $21.30 | $21.27 | $21.29 | 13,300 |
| 8/6/2026 | $21.29 | $21.30 | $21.25 | $21.26 | 11,044 |
| 8/5/2026 | $21.32 | $21.32 | $21.29 | $21.30 | 4,840 |
| 8/4/2026 | $21.28 | $21.32 | $21.28 | $21.29 | 13,900 |
| 8/3/2026 | $21.25 | $21.30 | $21.25 | $21.27 | 34,844 |
| 7/31/2026 | $21.25 | $21.28 | $21.23 | $21.26 | 25,800 |
| 7/30/2026 | $21.20 | $21.23 | $21.19 | $21.23 | 8,900 |
| 7/29/2026 | $21.32 | $21.32 | $21.26 | $21.26 | 4,300 |
| 7/28/2026 | $21.31 | $21.33 | $21.30 | $21.31 | 7,970 |
| 7/27/2026 | $21.36 | $21.36 | $21.31 | $21.33 | 7,836 |
| 7/24/2026 | $21.29 | $21.32 | $21.29 | $21.31 | 4,617 |
| 7/23/2026 | $21.30 | $21.33 | $21.23 | $21.29 | 11,211 |
| 7/22/2026 | $21.39 | $21.41 | $21.39 | $21.40 | 11,900 |
| 7/21/2026 | $21.44 | $21.44 | $21.41 | $21.42 | 7,402 |
| 7/20/2026 | $21.44 | $21.46 | $21.42 | $21.44 | 10,500 |
| 7/17/2026 | $21.41 | $21.43 | $21.41 | $21.43 | 10,713 |
| 7/16/2026 | $21.45 | $21.45 | $21.40 | $21.44 | 11,548 |
| 7/15/2026 | $21.43 | $21.43 | $21.41 | $21.43 | 21,214 |
| 7/14/2026 | $21.42 | $21.42 | $21.38 | $21.38 | 21,347 |
| 7/13/2026 | $21.41 | $21.42 | $21.38 | $21.39 | 27,840 |
| 7/10/2026 | $21.43 | $21.43 | $21.40 | $21.41 | 10,729 |
| 7/9/2026 | $21.41 | $21.44 | $21.41 | $21.43 | 5,900 |
| 7/8/2026 | $21.42 | $21.44 | $21.40 | $21.41 | 14,400 |
| 7/7/2026 | $21.43 | $21.45 | $21.43 | $21.44 | 26,600 |
| 7/6/2026 | $21.44 | $21.46 | $21.43 | $21.45 | 20,200 |
| 7/2/2026 | $21.45 | $21.48 | $21.43 | $21.43 | 12,700 |
| 7/1/2026 | $21.41 | $21.45 | $21.41 | $21.45 | 20,400 |
| 6/30/2026 | $21.43 | $21.46 | $21.43 | $21.44 | 23,700 |
| 6/29/2026 | $21.39 | $21.43 | $21.38 | $21.42 | 15,300 |
| 6/26/2026 | $21.46 | $21.46 | $21.44 | $21.46 | 9,021 |
| 6/25/2026 | $21.52 | $21.55 | $21.47 | $21.48 | 24,100 |
| 6/24/2026 | $21.54 | $21.54 | $21.49 | $21.52 | 18,743 |
| 6/23/2026 | $21.54 | $21.54 | $21.45 | $21.50 | 35,114 |
| 6/22/2026 | $21.54 | $21.56 | $21.51 | $21.52 | 13,615 |
| 6/18/2026 | $21.60 | $21.60 | $21.53 | $21.54 | 12,000 |
| 6/17/2026 | $21.57 | $21.58 | $21.52 | $21.55 | 4,800 |
| 6/16/2026 | $21.59 | $21.59 | $21.56 | $21.57 | 4,544 |
| 6/15/2026 | $21.55 | $21.60 | $21.55 | $21.57 | 27,500 |