FPX.VFPX.VTSXV
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.56 | $0.56 | $0.52 | $0.55 | 285,030 |
| 3/2/2026 | $0.62 | $0.62 | $0.58 | $0.60 | 95,640 |
| 2/27/2026 | $0.60 | $0.60 | $0.57 | $0.60 | 49,000 |
| 2/26/2026 | $0.59 | $0.60 | $0.58 | $0.60 | 34,700 |
| 2/25/2026 | $0.60 | $0.61 | $0.57 | $0.59 | 50,400 |
| 2/24/2026 | $0.60 | $0.60 | $0.58 | $0.59 | 34,800 |
| 2/23/2026 | $0.60 | $0.60 | $0.58 | $0.58 | 30,800 |
| 2/20/2026 | $0.60 | $0.61 | $0.57 | $0.58 | 116,638 |
| 2/19/2026 | $0.59 | $0.62 | $0.58 | $0.59 | 209,700 |
| 2/18/2026 | $0.58 | $0.59 | $0.57 | $0.58 | 78,000 |
| 2/17/2026 | $0.59 | $0.60 | $0.56 | $0.60 | 131,100 |
| 2/13/2026 | $0.58 | $0.59 | $0.55 | $0.59 | 60,600 |
| 2/12/2026 | $0.60 | $0.60 | $0.58 | $0.58 | 102,900 |
| 2/11/2026 | $0.60 | $0.62 | $0.59 | $0.60 | 137,609 |
| 2/10/2026 | $0.61 | $0.61 | $0.55 | $0.58 | 176,500 |
| 2/9/2026 | $0.60 | $0.60 | $0.57 | $0.59 | 62,048 |
| 2/6/2026 | $0.58 | $0.58 | $0.55 | $0.57 | 73,600 |
| 2/5/2026 | $0.53 | $0.59 | $0.53 | $0.55 | 142,600 |
| 2/4/2026 | $0.57 | $0.57 | $0.52 | $0.52 | 248,442 |
| 2/3/2026 | $0.60 | $0.63 | $0.56 | $0.56 | 136,100 |
| 2/2/2026 | $0.65 | $0.68 | $0.60 | $0.60 | 115,300 |
| 1/30/2026 | $0.63 | $0.70 | $0.62 | $0.65 | 308,146 |
| 1/29/2026 | $0.66 | $0.67 | $0.62 | $0.63 | 194,900 |
| 1/28/2026 | $0.68 | $0.68 | $0.63 | $0.65 | 176,634 |
| 1/27/2026 | $0.65 | $0.69 | $0.64 | $0.65 | 587,642 |
| 1/26/2026 | $0.64 | $0.66 | $0.64 | $0.65 | 236,710 |
| 1/23/2026 | $0.62 | $0.63 | $0.62 | $0.63 | 80,900 |
| 1/22/2026 | $0.61 | $0.62 | $0.60 | $0.61 | 102,009 |
| 1/21/2026 | $0.61 | $0.61 | $0.60 | $0.60 | 53,414 |
| 1/20/2026 | $0.60 | $0.62 | $0.60 | $0.60 | 50,629 |
| 1/19/2026 | $0.60 | $0.64 | $0.59 | $0.63 | 135,239 |
| 1/16/2026 | $0.61 | $0.61 | $0.58 | $0.59 | 37,300 |
| 1/15/2026 | $0.60 | $0.60 | $0.58 | $0.60 | 102,600 |
| 1/14/2026 | $0.60 | $0.64 | $0.60 | $0.61 | 127,100 |
| 1/13/2026 | $0.58 | $0.64 | $0.58 | $0.61 | 273,700 |
| 1/12/2026 | $0.55 | $0.58 | $0.48 | $0.57 | 223,848 |
| 1/9/2026 | $0.59 | $0.59 | $0.56 | $0.57 | 100,000 |
| 1/8/2026 | $0.64 | $0.64 | $0.56 | $0.58 | 135,400 |
| 1/7/2026 | $0.59 | $0.70 | $0.59 | $0.66 | 783,100 |
| 1/6/2026 | $0.55 | $0.59 | $0.55 | $0.57 | 580,338 |
| 1/5/2026 | $0.54 | $0.55 | $0.53 | $0.55 | 107,600 |
| 1/2/2026 | $0.54 | $0.54 | $0.50 | $0.54 | 78,800 |
| 12/31/2025 | $0.54 | $0.54 | $0.52 | $0.52 | 79,930 |
| 12/30/2025 | $0.48 | $0.54 | $0.48 | $0.54 | 397,800 |
| 12/29/2025 | $0.48 | $0.49 | $0.46 | $0.48 | 77,300 |
| 12/24/2025 | $0.47 | $0.49 | $0.47 | $0.49 | 141,518 |
| 12/23/2025 | $0.47 | $0.47 | $0.47 | $0.47 | 50,600 |
| 12/22/2025 | $0.47 | $0.47 | $0.47 | $0.47 | 25,900 |
| 12/19/2025 | $0.42 | $0.47 | $0.40 | $0.47 | 306,500 |
| 12/18/2025 | $0.40 | $0.42 | $0.39 | $0.42 | 23,400 |
| 12/17/2025 | $0.39 | $0.40 | $0.39 | $0.40 | 44,614 |
| 12/16/2025 | $0.41 | $0.41 | $0.38 | $0.39 | 80,700 |
| 12/15/2025 | $0.41 | $0.41 | $0.40 | $0.40 | 78,500 |
| 12/12/2025 | $0.43 | $0.43 | $0.39 | $0.41 | 101,021 |
| 12/11/2025 | $0.43 | $0.43 | $0.41 | $0.43 | 88,600 |
| 12/10/2025 | $0.42 | $0.43 | $0.41 | $0.43 | 47,035 |
| 12/9/2025 | $0.43 | $0.43 | $0.42 | $0.42 | 19,000 |
| 12/8/2025 | $0.47 | $0.47 | $0.43 | $0.43 | 51,100 |
| 12/5/2025 | $0.43 | $0.48 | $0.43 | $0.46 | 223,800 |
| 12/4/2025 | $0.41 | $0.42 | $0.41 | $0.42 | 84,400 |