(FPFD)
CBOE: FPFD
· Real-Time Price · USD
21.78
-0.04 (-0.21%)
At close: Sep 02, 2025, 11:59 AM
FPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.87 | 21.87 | 21.82 | 21.83 | 21.83 | -0.18% | 21,705 |
| Aug 28, 2025 | 21.86 | 21.87 | 21.85 | 21.87 | 21.87 | -0.36% | 16,400 |
| Aug 27, 2025 | 21.94 | 21.96 | 21.94 | 21.95 | 21.86 | -0.05% | 15,045 |
| Aug 26, 2025 | 21.96 | 21.96 | 21.92 | 21.96 | 21.87 | 0.00% | 20,935 |
| Aug 25, 2025 | 21.97 | 21.98 | 21.95 | 21.96 | 21.87 | -0.05% | 26,042 |
| Aug 22, 2025 | 21.89 | 21.97 | 21.88 | 21.97 | 21.88 | 0.46% | 32,200 |
| Aug 21, 2025 | 21.85 | 21.88 | 21.85 | 21.87 | 21.79 | -0.09% | 14,400 |
| Aug 20, 2025 | 21.89 | 21.89 | 21.86 | 21.89 | 21.81 | 0.09% | 18,100 |
| Aug 19, 2025 | 21.83 | 21.88 | 21.83 | 21.87 | 21.79 | 0.14% | 15,510 |
| Aug 18, 2025 | 21.83 | 21.84 | 21.81 | 21.84 | 21.75 | 0.18% | 31,227 |
| Aug 15, 2025 | 21.80 | 21.82 | 21.80 | 21.80 | 21.72 | -0.05% | 11,800 |
| Aug 14, 2025 | 21.81 | 21.83 | 21.79 | 21.81 | 21.72 | -0.09% | 12,300 |
| Aug 13, 2025 | 21.82 | 21.83 | 21.79 | 21.83 | 21.74 | 0.28% | 25,300 |
| Aug 12, 2025 | 21.77 | 21.77 | 21.72 | 21.77 | 21.69 | 0.23% | 16,900 |
| Aug 11, 2025 | 21.73 | 21.74 | 21.71 | 21.72 | 21.64 | 0.00% | 12,609 |
| Aug 8, 2025 | 21.69 | 21.73 | 21.69 | 21.72 | 21.63 | 0.14% | 23,527 |
| Aug 7, 2025 | 21.74 | 21.74 | 21.68 | 21.69 | 21.60 | -0.14% | 21,108 |
| Aug 6, 2025 | 21.72 | 21.74 | 21.70 | 21.72 | 21.64 | -0.05% | 9,200 |
| Aug 5, 2025 | 21.71 | 21.73 | 21.71 | 21.73 | 21.64 | 0.05% | 18,830 |
| Aug 4, 2025 | 21.70 | 21.72 | 21.67 | 21.72 | 21.64 | 0.23% | 31,700 |