(FPA)
NASDAQ: FPA
· Real-Time Price · USD
36.50
0.72 (2.00%)
At close: Aug 22, 2025, 3:30 PM
36.61
0.30%
After-hours: Aug 22, 2025, 04:04 PM EDT
FPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.53 | 36.61 | 36.50 | 36.61 | 36.61 | 2.32% | 819 |
| Aug 21, 2025 | 35.81 | 35.87 | 35.72 | 35.78 | 35.78 | 0.70% | 1,012 |
| Aug 20, 2025 | 35.41 | 35.57 | 35.41 | 35.53 | 35.53 | -0.39% | 724 |
| Aug 19, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -1.60% | 200 |
| Aug 18, 2025 | 36.22 | 36.25 | 36.12 | 36.25 | 36.25 | -0.06% | 2,100 |
| Aug 15, 2025 | 36.22 | 36.27 | 36.22 | 36.27 | 36.27 | 0.06% | 733 |
| Aug 14, 2025 | 36.15 | 36.25 | 36.15 | 36.25 | 36.25 | -1.15% | 620 |
| Aug 13, 2025 | 36.69 | 36.69 | 36.67 | 36.67 | 36.67 | 0.99% | 537 |
| Aug 12, 2025 | 35.98 | 36.31 | 35.98 | 36.31 | 36.31 | 0.47% | 538 |
| Aug 11, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.71% | 300 |
| Aug 8, 2025 | 36.37 | 36.51 | 36.29 | 36.40 | 36.40 | -0.49% | 9,044 |
| Aug 7, 2025 | 36.55 | 36.58 | 36.51 | 36.58 | 36.58 | 0.38% | 1,113 |
| Aug 6, 2025 | 36.40 | 36.44 | 36.08 | 36.44 | 36.44 | 0.75% | 8,000 |
| Aug 5, 2025 | 36.19 | 36.19 | 36.17 | 36.17 | 36.17 | 1.06% | 2,048 |
| Aug 4, 2025 | 35.69 | 35.79 | 35.66 | 35.79 | 35.79 | 1.16% | 500 |
| Aug 1, 2025 | 35.66 | 35.66 | 35.30 | 35.38 | 35.38 | -1.06% | 3,011 |
| Jul 31, 2025 | 35.82 | 35.82 | 35.76 | 35.76 | 35.76 | -0.64% | 2,100 |
| Jul 30, 2025 | 36.06 | 36.29 | 35.99 | 35.99 | 35.99 | -0.50% | 736 |
| Jul 29, 2025 | 36.17 | 36.37 | 36.17 | 36.17 | 36.17 | 0.56% | 805 |
| Jul 28, 2025 | 36.38 | 36.38 | 35.97 | 35.97 | 35.97 | -1.21% | 400 |