(FPX)
AMEX: FPX
· Real-Time Price · USD
149.39
2.60 (1.77%)
At close: Aug 22, 2025, 3:59 PM
149.00
-0.26%
After-hours: Aug 22, 2025, 07:26 PM EDT
FPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 146.97 | 151.01 | 146.44 | 149.47 | 149.47 | 1.83% | 23,177 |
| Aug 21, 2025 | 147.05 | 148.07 | 146.58 | 146.79 | 146.79 | 0.00% | 7,617 |
| Aug 20, 2025 | 146.19 | 147.38 | 142.97 | 146.79 | 146.79 | -0.34% | 33,500 |
| Aug 19, 2025 | 150.85 | 150.85 | 146.89 | 147.29 | 147.29 | -2.64% | 65,132 |
| Aug 18, 2025 | 150.44 | 151.59 | 150.41 | 151.29 | 151.29 | 0.21% | 24,739 |
| Aug 15, 2025 | 150.98 | 150.98 | 148.90 | 150.98 | 150.98 | -0.04% | 20,800 |
| Aug 14, 2025 | 152.25 | 152.87 | 150.90 | 151.04 | 151.04 | -1.88% | 23,487 |
| Aug 13, 2025 | 156.29 | 156.29 | 151.84 | 153.93 | 153.93 | -0.97% | 35,200 |
| Aug 12, 2025 | 154.18 | 155.57 | 153.50 | 155.44 | 155.44 | 1.57% | 33,300 |
| Aug 11, 2025 | 153.86 | 154.63 | 152.92 | 153.03 | 153.03 | -0.63% | 31,500 |
| Aug 8, 2025 | 155.39 | 155.52 | 153.34 | 154.00 | 154.00 | -0.06% | 35,400 |
| Aug 7, 2025 | 155.29 | 155.78 | 152.57 | 154.10 | 154.10 | 0.81% | 39,737 |
| Aug 6, 2025 | 151.54 | 152.91 | 150.47 | 152.86 | 152.86 | 0.90% | 22,500 |
| Aug 5, 2025 | 153.79 | 153.83 | 150.59 | 151.49 | 151.49 | -0.82% | 75,118 |
| Aug 4, 2025 | 150.63 | 152.93 | 150.23 | 152.75 | 152.75 | 2.39% | 44,102 |
| Aug 1, 2025 | 148.97 | 150.57 | 146.48 | 149.18 | 149.18 | -2.00% | 59,800 |
| Jul 31, 2025 | 152.58 | 154.12 | 151.78 | 152.22 | 152.22 | 0.92% | 20,910 |
| Jul 30, 2025 | 149.22 | 151.16 | 149.22 | 150.83 | 150.83 | 1.05% | 15,100 |
| Jul 29, 2025 | 151.37 | 151.83 | 149.08 | 149.26 | 149.26 | -0.78% | 12,600 |
| Jul 28, 2025 | 150.71 | 150.73 | 149.58 | 150.43 | 150.43 | -0.10% | 20,700 |