Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 25.94 | -0.38 | -1.44% | 26.41 | 26.48 | 25.84 | 326,102 |
| May 20 2024 | 26.32 | -0.10 | -0.38% | 26.41 | 26.80 | 26.25 | 116,902 |
| May 17 2024 | 26.42 | -0.27 | -1.01% | 26.52 | 26.70 | 22.00 | 279,372 |
| May 16 2024 | 26.69 | 0.63 | 2.42% | 26.58 | 26.70 | 26.28 | 455,701 |
| May 15 2024 | 26.06 | -0.18 | -0.69% | 26.28 | 26.36 | 25.95 | 220,581 |
| May 14 2024 | 26.24 | 0.16 | 0.61% | 26.19 | 26.34 | 26.04 | 235,016 |
| May 13 2024 | 26.08 | -0.09 | -0.34% | 25.97 | 26.17 | 25.78 | 379,420 |
| May 10 2024 | 26.17 | 0.08 | 0.31% | 26.14 | 26.31 | 25.935 | 228,840 |
| May 09 2024 | 26.09 | -0.55 | -2.06% | 26.21 | 26.45 | 26.07 | 211,418 |
| May 08 2024 | 26.64 | 0.35 | 1.33% | 26.27 | 26.65 | 26.25 | 234,977 |
| May 07 2024 | 26.29 | 0.08 | 0.31% | 26.40 | 26.40 | 25.92 | 140,305 |
| May 06 2024 | 26.21 | 0.31 | 1.20% | 25.85 | 26.38 | 25.79 | 228,251 |
| May 03 2024 | 25.90 | 0.39 | 1.53% | 25.55 | 25.99 | 25.50 | 192,911 |
| May 02 2024 | 25.51 | -0.13 | -0.51% | 25.51 | 25.70 | 25.40 | 300,346 |
| May 01 2024 | 25.64 | -0.12 | -0.47% | 25.41 | 25.70 | 25.30 | 847,940 |
| Apr 30 2024 | 25.76 | 0.37 | 1.46% | 25.33 | 25.91 | 24.51 | 314,184 |
| Apr 29 2024 | 25.39 | 0.23 | 0.91% | 25.20 | 25.53 | 25.12 | 150,638 |
| Apr 26 2024 | 25.16 | -0.41 | -1.58% | 25.73 | 25.78 | 24.95 | 233,514 |
| Apr 24 2024 | 25.565 | 1.21 | 4.95% | 24.45 | 25.64 | 24.45 | 426,363 |
| Apr 23 2024 | 24.36 | 0.34 | 1.42% | 24.13 | 24.36 | 24.04 | 1,288,368 |
| Apr 22 2024 | 24.02 | -0.41 | -1.68% | 24.50 | 24.83 | 24.02 | 302,942 |
| Apr 19 2024 | 24.43 | 0.00 | 0.00% | 24.20 | 24.48 | 24.00 | 183,748 |
| Apr 18 2024 | 24.43 | -0.12 | -0.49% | 23.93 | 24.52 | 23.87 | 285,168 |
| Apr 17 2024 | 24.55 | 0.43 | 1.78% | 24.08 | 24.63 | 23.97 | 204,035 |
| Apr 16 2024 | 24.12 | -0.24 | -0.99% | 23.97 | 24.29 | 23.97 | 219,719 |
| Apr 15 2024 | 24.36 | 0.30 | 1.25% | 23.86 | 24.45 | 23.79 | 315,837 |
| Apr 12 2024 | 24.06 | 0.01 | 0.04% | 23.13 | 24.17 | 23.13 | 139,545 |
| Apr 11 2024 | 24.05 | -0.25 | -1.03% | 23.82 | 24.18 | 23.745 | 272,214 |
| Apr 10 2024 | 24.30 | 0.67 | 2.84% | 23.65 | 24.31 | 23.65 | 325,941 |
| Apr 09 2024 | 23.63 | -0.23 | -0.96% | 23.45 | 23.65 | 23.19 | 182,265 |
| Apr 08 2024 | 23.86 | 0.00 | 0.00% | 23.86 | 23.86 | 23.86 | 0.00 |
| Apr 05 2024 | 23.86 | 0.60 | 2.58% | 22.94 | 23.88 | 22.94 | 331,032 |
| Apr 04 2024 | 23.26 | 0.10 | 0.43% | 23.33 | 23.34 | 23.00 | 214,638 |
| Apr 03 2024 | 23.16 | -0.69 | -2.89% | 23.29 | 23.45 | 23.02 | 308,821 |
| Apr 02 2024 | 23.85 | 0.26 | 1.10% | 23.65 | 24.00 | 23.40 | 438,112 |
| Mar 28 2024 | 23.59 | -0.65 | -2.68% | 23.87 | 24.31 | 23.19 | 834,475 |
| Mar 27 2024 | 24.24 | -0.14 | -0.57% | 24.25 | 24.42 | 24.14 | 207,651 |
| Mar 26 2024 | 24.38 | 0.23 | 0.95% | 24.10 | 24.50 | 23.88 | 539,301 |
| Mar 25 2024 | 24.15 | -0.02 | -0.08% | 24.20 | 24.77 | 24.09 | 496,352 |
| Mar 22 2024 | 24.17 | 1.60 | 7.07% | 23.60 | 24.24 | 21.50 | 734,832 |
| Mar 21 2024 | 22.575 | 0.41 | 1.87% | 22.35 | 22.76 | 22.15 | 379,615 |
| Mar 20 2024 | 22.16 | -0.04 | -0.18% | 22.17 | 22.24 | 21.88 | 250,955 |
| Mar 19 2024 | 22.20 | -0.11 | -0.49% | 22.03 | 22.27 | 22.03 | 417,610 |
| Mar 18 2024 | 22.31 | 0.15 | 0.68% | 22.01 | 22.38 | 21.89 | 193,240 |
| Mar 15 2024 | 22.16 | -0.33 | -1.47% | 22.56 | 22.56 | 22.06 | 208,418 |
| Mar 14 2024 | 22.49 | -0.39 | -1.68% | 22.73 | 22.75 | 22.48 | 172,225 |
| Mar 13 2024 | 22.875 | 0.05 | 0.24% | 22.90 | 23.08 | 22.74 | 188,880 |
| Mar 12 2024 | 22.82 | 0.01 | 0.04% | 22.60 | 23.07 | 22.50 | 184,104 |
| Mar 11 2024 | 22.81 | -0.42 | -1.81% | 22.92 | 22.99 | 22.78 | 85,274 |
| Mar 08 2024 | 23.23 | 0.23 | 1.00% | 23.17 | 23.33 | 22.65 | 211,929 |
| Mar 07 2024 | 23.00 | -0.13 | -0.56% | 23.36 | 23.36 | 22.74 | 252,591 |
| Mar 06 2024 | 23.13 | -0.12 | -0.52% | 23.24 | 23.27 | 22.72 | 240,476 |
| Mar 05 2024 | 23.25 | 0.38 | 1.66% | 22.90 | 23.26 | 22.71 | 261,200 |
| Mar 04 2024 | 22.87 | 0.00 | 0.00% | 22.85 | 23.08 | 22.78 | 151,975 |
| Mar 01 2024 | 22.87 | -0.14 | -0.61% | 23.09 | 23.17 | 22.87 | 229,485 |
| Feb 29 2024 | 23.01 | -0.46 | -1.96% | 23.29 | 23.43 | 22.98 | 421,534 |
| Feb 28 2024 | 23.47 | 0.13 | 0.56% | 23.49 | 23.58 | 23.34 | 185,135 |
| Feb 27 2024 | 23.34 | 0.01 | 0.04% | 23.22 | 23.47 | 23.10 | 121,420 |
| Feb 26 2024 | 23.33 | 0.12 | 0.52% | 23.45 | 23.45 | 23.10 | 138,255 |
| Feb 23 2024 | 23.21 | 0.62 | 2.74% | 22.73 | 23.32 | 22.63 | 253,206 |
| Feb 22 2024 | 22.59 | 0.29 | 1.30% | 22.59 | 22.84 | 22.55 | 97,321 |
