FPLSF(FPLSF)
FPLSF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $30.02 | $30.02 | $28.70 | $28.70 | 150 |
| 7/1/2026 | $29.40 | $32.03 | $29.28 | $32.03 | 2,100 |
| 6/30/2026 | $29.94 | $30.82 | $29.90 | $30.80 | 19,738 |
| 6/29/2026 | $27.60 | $29.39 | $27.60 | $28.95 | 41,048 |
| 6/26/2026 | $27.43 | $27.49 | $26.43 | $27.07 | 15,219 |
| 6/25/2026 | $28.04 | $28.45 | $27.50 | $27.88 | 11,700 |
| 6/24/2026 | $26.26 | $27.73 | $26.26 | $27.73 | 17,900 |
| 6/23/2026 | $27.99 | $27.99 | $26.60 | $26.84 | 17,100 |
| 6/22/2026 | $31.42 | $31.55 | $28.61 | $29.03 | 105,600 |
| 6/18/2026 | $28.83 | $29.46 | $28.83 | $29.35 | 30,900 |
| 6/17/2026 | $29.77 | $29.96 | $28.94 | $28.94 | 8,400 |
| 6/16/2026 | $28.36 | $29.36 | $28.16 | $28.98 | 14,300 |
| 6/15/2026 | $29.00 | $29.39 | $28.60 | $28.60 | 83,600 |
| 6/12/2026 | $28.72 | $28.72 | $28.08 | $28.15 | 24,400 |
| 6/11/2026 | $27.00 | $28.73 | $27.00 | $28.73 | 106,100 |
| 6/10/2026 | $27.49 | $27.71 | $26.17 | $26.30 | 56,944 |
| 6/9/2026 | $29.64 | $29.64 | $27.45 | $27.96 | 62,343 |
| 6/8/2026 | $30.48 | $30.89 | $30.01 | $30.55 | 62,300 |
| 6/5/2026 | $33.87 | $33.87 | $28.95 | $29.25 | 34,322 |
| 6/4/2026 | $30.68 | $31.53 | $30.68 | $31.10 | 4,600 |
| 6/3/2026 | $31.28 | $31.39 | $30.48 | $30.93 | 24,200 |
| 6/2/2026 | $31.45 | $31.72 | $30.57 | $31.59 | 58,100 |
| 6/1/2026 | $30.70 | $30.70 | $29.22 | $29.29 | 25,100 |
| 5/29/2026 | $32.03 | $32.03 | $29.38 | $30.70 | 115,900 |
| 5/28/2026 | $37.12 | $37.12 | $32.88 | $32.88 | 98,253 |
| 5/27/2026 | $34.90 | $35.50 | $32.89 | $33.16 | 233,400 |
| 5/26/2026 | $34.49 | $35.88 | $33.82 | $34.53 | 67,700 |
| 5/22/2026 | $31.05 | $32.40 | $30.90 | $32.36 | 21,245 |
| 5/21/2026 | $31.22 | $31.25 | $30.70 | $30.70 | 71,200 |
| 5/20/2026 | $31.43 | $32.44 | $31.43 | $31.51 | 157,900 |
| 5/19/2026 | $30.50 | $31.00 | $29.50 | $30.35 | 122,600 |
| 5/18/2026 | $44.91 | $44.91 | $30.01 | $30.25 | 18,348 |
| 5/15/2026 | $28.26 | $29.06 | $28.00 | $29.05 | 19,043 |
| 5/14/2026 | $29.15 | $29.46 | $28.57 | $29.31 | 62,048 |
| 5/13/2026 | $25.37 | $29.63 | $25.37 | $29.35 | 31,800 |
| 5/12/2026 | $27.73 | $28.92 | $27.73 | $28.51 | 98,438 |
| 5/11/2026 | $27.65 | $28.39 | $27.58 | $28.20 | 10,300 |
| 5/8/2026 | $27.67 | $27.79 | $27.23 | $27.41 | 36,300 |
| 5/7/2026 | $27.89 | $28.69 | $27.34 | $27.50 | 55,201 |
| 5/6/2026 | $26.51 | $26.59 | $26.04 | $26.24 | 24,300 |
| 5/5/2026 | $26.10 | $26.57 | $25.78 | $25.83 | 7,500 |
| 5/4/2026 | $25.59 | $26.02 | $25.59 | $26.02 | 53,700 |
| 5/1/2026 | $24.65 | $25.79 | $24.19 | $25.79 | 48,000 |
| 4/30/2026 | $22.77 | $23.84 | $22.77 | $23.77 | 14,010 |
| 4/29/2026 | $23.11 | $23.35 | $22.78 | $22.78 | 25,200 |
| 4/28/2026 | $23.61 | $23.69 | $23.47 | $23.47 | 40,339 |
| 4/27/2026 | $24.66 | $24.80 | $24.08 | $24.14 | 56,700 |
| 4/24/2026 | $24.20 | $24.62 | $24.20 | $24.31 | 22,642 |
| 4/23/2026 | $24.26 | $24.33 | $23.99 | $24.15 | 36,206 |
| 4/22/2026 | $20.01 | $25.03 | $20.01 | $24.30 | 65,812 |
| 4/21/2026 | $25.37 | $25.51 | $24.58 | $24.58 | 57,224 |
| 4/20/2026 | $24.11 | $25.65 | $24.11 | $25.46 | 62,302 |
| 4/17/2026 | $24.87 | $24.94 | $24.33 | $24.47 | 37,900 |
| 4/16/2026 | $24.72 | $25.55 | $24.60 | $24.60 | 78,237 |
| 4/15/2026 | $25.86 | $25.86 | $24.51 | $24.67 | 61,600 |
| 4/14/2026 | $25.22 | $26.14 | $25.22 | $25.23 | 46,409 |
| 4/13/2026 | $25.30 | $26.12 | $25.30 | $25.94 | 18,600 |
| 4/10/2026 | $25.00 | $25.82 | $25.00 | $25.69 | 35,017 |
| 4/9/2026 | $24.10 | $25.00 | $24.10 | $24.86 | 20,830 |
| 4/8/2026 | $23.92 | $24.81 | $23.75 | $24.46 | 62,000 |
| 4/7/2026 | $22.49 | $22.96 | $22.14 | $22.78 | 25,500 |
| 4/6/2026 | $23.45 | $23.46 | $22.91 | $22.91 | 24,833 |