(FPX)
AMEX: FPX
· Real-Time Price · USD
155.25
1.37 (0.89%)
At close: Sep 09, 2025, 3:59 PM
156.71
0.94%
Pre-market: Sep 10, 2025, 08:30 AM EDT
FPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 154.20 | 155.28 | 153.43 | 155.19 | 155.19 | 0.85% | 39,996 |
| Sep 8, 2025 | 152.70 | 154.28 | 152.63 | 153.88 | 153.88 | 2.04% | 24,400 |
| Sep 5, 2025 | 152.49 | 152.49 | 148.29 | 150.80 | 150.80 | 0.11% | 20,834 |
| Sep 4, 2025 | 149.99 | 150.78 | 149.44 | 150.64 | 150.64 | 0.74% | 19,510 |
| Sep 3, 2025 | 149.71 | 150.84 | 148.52 | 149.53 | 149.53 | 0.11% | 24,900 |
| Sep 2, 2025 | 147.48 | 149.38 | 146.75 | 149.36 | 149.36 | -0.95% | 40,200 |
| Aug 29, 2025 | 152.82 | 152.82 | 150.07 | 150.80 | 150.80 | -1.79% | 16,419 |
| Aug 28, 2025 | 152.47 | 153.55 | 151.64 | 153.55 | 153.55 | 1.95% | 88,539 |
| Aug 27, 2025 | 151.60 | 151.60 | 150.48 | 150.61 | 150.61 | -0.23% | 40,526 |
| Aug 26, 2025 | 149.36 | 151.30 | 149.36 | 150.95 | 150.95 | 1.20% | 15,700 |
| Aug 25, 2025 | 149.74 | 150.16 | 148.99 | 149.16 | 149.16 | -0.21% | 21,228 |
| Aug 22, 2025 | 146.97 | 151.01 | 146.44 | 149.47 | 149.47 | 1.83% | 23,200 |
| 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 |