FPLSF(FPLSF)
FPLSF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/18/2026 | $21.80 | $21.80 | $21.80 | $21.80 | 525 |
| 8/17/2026 | $21.59 | $22.21 | $21.59 | $22.07 | 23,306 |
| 8/14/2026 | $22.44 | $22.44 | $22.33 | $22.35 | 1,300 |
| 8/13/2026 | $22.10 | $22.10 | $21.99 | $21.99 | 7,500 |
| 8/12/2026 | $23.48 | $23.48 | $21.43 | $21.68 | 39,700 |
| 8/11/2026 | $21.42 | $22.86 | $21.42 | $22.86 | 75,834 |
| 8/10/2026 | $21.80 | $22.14 | $21.68 | $21.68 | 128,200 |
| 8/7/2026 | $21.50 | $22.08 | $21.42 | $21.80 | 47,300 |
| 8/6/2026 | $21.33 | $21.33 | $21.00 | $21.18 | 62,639 |
| 8/5/2026 | $21.30 | $22.60 | $21.23 | $21.23 | 102,649 |
| 8/4/2026 | $23.00 | $23.00 | $18.46 | $21.23 | 86,937 |
| 8/3/2026 | $20.54 | $23.33 | $20.54 | $23.00 | 2,211 |
| 7/31/2026 | $23.07 | $23.34 | $22.80 | $23.34 | 22,800 |
| 7/30/2026 | $23.06 | $23.19 | $22.90 | $23.12 | 22,327 |
| 7/29/2026 | $22.09 | $22.65 | $22.04 | $22.44 | 28,000 |
| 7/28/2026 | $23.19 | $23.70 | $22.61 | $23.17 | 26,000 |
| 7/27/2026 | $23.99 | $24.47 | $23.99 | $24.45 | 38,600 |
| 7/24/2026 | $24.25 | $24.25 | $23.53 | $23.53 | 35,741 |
| 7/23/2026 | $24.89 | $24.89 | $24.14 | $24.54 | 18,900 |
| 7/22/2026 | $25.12 | $25.12 | $25.06 | $25.06 | 2,443 |
| 7/21/2026 | $24.71 | $25.35 | $24.71 | $24.87 | 105,400 |
| 7/20/2026 | $23.93 | $24.12 | $23.62 | $23.62 | 22,400 |
| 7/17/2026 | $21.07 | $23.62 | $21.07 | $23.62 | 110,921 |
| 7/16/2026 | $24.37 | $24.37 | $23.40 | $23.78 | 240,649 |
| 7/15/2026 | $26.71 | $26.71 | $25.72 | $26.00 | 28,100 |
| 7/14/2026 | $26.72 | $27.32 | $26.72 | $27.32 | 55,800 |
| 7/13/2026 | $26.26 | $26.82 | $26.14 | $26.82 | 74,100 |
| 7/10/2026 | $28.65 | $28.65 | $27.83 | $28.09 | 5,110 |
| 7/9/2026 | $29.08 | $29.08 | $28.39 | $28.49 | 371,040 |
| 7/8/2026 | $28.79 | $28.79 | $28.14 | $28.14 | 6,240 |
| 7/7/2026 | $29.94 | $29.94 | $28.81 | $29.69 | 80,600 |
| 7/6/2026 | $28.71 | $31.28 | $28.71 | $30.35 | 67,716 |
| 7/2/2026 | $30.02 | $30.02 | $28.00 | $28.00 | 60,900 |
| 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 |