F/m Compoundr High Yield ... (CPHY)
NASDAQ: CPHY
· Real-Time Price · USD
50.73
-0.02 (-0.04%)
At close: Oct 03, 2025, 3:49 PM
50.73
0.01%
After-hours: Oct 03, 2025, 04:00 PM EDT
CPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 50.79 | 50.79 | 50.75 | 50.77 | 50.77 | -0.18% | 2,120 |
| Oct 1, 2025 | 50.81 | 50.87 | 50.81 | 50.86 | 50.86 | 0.10% | 2,687 |
| Sep 30, 2025 | 50.82 | 50.82 | 50.81 | 50.81 | 50.81 | -0.06% | 301 |
| Sep 29, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.16% | 100 |
| Sep 26, 2025 | 50.75 | 50.76 | 50.75 | 50.76 | 50.76 | 0.16% | 200 |
| Sep 25, 2025 | 50.71 | 50.71 | 50.67 | 50.68 | 50.68 | -0.26% | 1,879 |
| Sep 24, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.14% | 200 |
| Sep 23, 2025 | 50.89 | 50.89 | 50.87 | 50.88 | 50.88 | -0.04% | 300 |
| Sep 22, 2025 | 50.85 | 50.91 | 50.85 | 50.90 | 50.90 | 0.12% | 707 |
| Sep 19, 2025 | 50.86 | 50.86 | 50.84 | 50.84 | 50.84 | 0.02% | 210 |
| Sep 18, 2025 | 50.79 | 50.84 | 50.79 | 50.83 | 50.83 | 0.22% | 300 |
| Sep 17, 2025 | 50.79 | 50.79 | 50.70 | 50.72 | 50.72 | -0.12% | 327 |
| Sep 16, 2025 | 50.80 | 50.80 | 50.78 | 50.78 | 50.78 | -0.06% | 1,100 |
| Sep 15, 2025 | 50.82 | 50.82 | 50.79 | 50.81 | 50.81 | 0.26% | 500 |
| Sep 12, 2025 | 50.69 | 50.69 | 50.67 | 50.68 | 50.68 | -0.04% | 2,524 |
| Sep 11, 2025 | 50.71 | 50.72 | 50.68 | 50.70 | 50.70 | 0.30% | 3,400 |
| Sep 10, 2025 | 50.60 | 50.61 | 50.55 | 50.55 | 50.55 | 0.04% | 7,900 |
| Sep 9, 2025 | 50.52 | 50.53 | 50.52 | 50.53 | 50.53 | -0.10% | 647 |
| Sep 8, 2025 | 50.60 | 50.60 | 50.58 | 50.58 | 50.58 | 0.26% | 1,547 |
| Sep 5, 2025 | 50.54 | 50.54 | 50.45 | 50.45 | 50.45 | 0.04% | 4,556 |
Page 1 of 2