Register for real-time alerts, custom portfolio, and market movers
FPXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 47.57 | 0.05 | 0.11% | 47.42 | 47.57 | 46.8484 | 5,954 |
| May 30 2024 | 47.52 | -0.01 | -0.02% | 47.52 | 47.52 | 47.2234 | 6,094 |
| May 29 2024 | 47.53 | -0.54 | -1.12% | 47.39 | 47.6451 | 47.39 | 10,125 |
| May 28 2024 | 48.07 | 0.20 | 0.42% | 47.96 | 48.14 | 47.93 | 1,881 |
| May 24 2024 | 47.87 | 0.21 | 0.44% | 47.56 | 48.07 | 47.56 | 6,633 |
| May 23 2024 | 47.66 | 0.10 | 0.21% | 48.12 | 48.12 | 47.2986 | 8,393 |
| May 22 2024 | 47.56 | -0.19 | -0.40% | 47.73 | 47.86 | 47.34 | 14,768 |
| May 21 2024 | 47.75 | 0.18 | 0.38% | 47.41 | 47.805 | 47.4063 | 12,575 |
| May 20 2024 | 47.57 | 0.06 | 0.13% | 47.42 | 47.6973 | 47.42 | 7,179 |
| May 17 2024 | 47.51 | 0.06 | 0.13% | 47.50 | 47.60 | 47.379 | 5,739 |
| May 16 2024 | 47.45 | -0.12 | -0.25% | 47.51 | 47.62 | 47.35 | 20,317 |
| May 15 2024 | 47.57 | 0.88 | 1.88% | 47.40 | 47.6253 | 47.3601 | 13,164 |
| May 14 2024 | 46.69 | 0.08 | 0.17% | 46.68 | 46.75 | 46.5535 | 12,798 |
| May 13 2024 | 46.61 | 0.05 | 0.11% | 46.69 | 46.7138 | 46.53 | 8,210 |
| May 10 2024 | 46.56 | 0.05 | 0.11% | 46.72 | 46.89 | 46.48 | 8,858 |
| May 09 2024 | 46.51 | 0.13 | 0.28% | 46.31 | 46.6173 | 46.26 | 9,723 |
| May 08 2024 | 46.38 | -0.01 | -0.02% | 46.10 | 46.5499 | 46.10 | 11,823 |
| May 07 2024 | 46.39 | 0.05 | 0.11% | 46.34 | 46.4912 | 46.1831 | 10,281 |
| May 06 2024 | 46.34 | 0.23 | 0.50% | 46.12 | 46.44 | 46.12 | 4,334 |
| May 03 2024 | 46.11 | 0.79 | 1.74% | 45.72 | 46.27 | 45.72 | 10,492 |
| May 02 2024 | 45.32 | 0.71 | 1.59% | 45.20 | 45.4693 | 44.88 | 9,557 |
| May 01 2024 | 44.61 | 0.10 | 0.22% | 44.71 | 45.22 | 44.32 | 14,212 |
| Apr 30 2024 | 44.51 | -0.71 | -1.57% | 45.29 | 45.29 | 44.51 | 12,477 |
| Apr 29 2024 | 45.22 | 0.01 | 0.02% | 45.12 | 45.3002 | 45.1133 | 7,322 |
| Apr 26 2024 | 45.21 | 0.40 | 0.89% | 44.96 | 45.28 | 44.96 | 5,708 |
| Apr 25 2024 | 44.81 | -0.03 | -0.07% | 44.15 | 44.829 | 44.05 | 6,029 |
| Apr 24 2024 | 44.84 | -0.55 | -1.21% | 45.34 | 45.34 | 44.555 | 2,749 |
| Apr 23 2024 | 45.39 | 0.92 | 2.07% | 44.76 | 45.405 | 44.76 | 8,931 |
| Apr 22 2024 | 44.47 | 0.78 | 1.79% | 43.80 | 44.47 | 43.7605 | 5,374 |
| Apr 19 2024 | 43.69 | -0.47 | -1.06% | 44.01 | 44.1056 | 43.59 | 4,570 |
| Apr 18 2024 | 44.16 | -0.16 | -0.36% | 44.57 | 44.57 | 44.14 | 3,954 |
| Apr 17 2024 | 44.32 | -0.39 | -0.87% | 44.75 | 44.75 | 44.2015 | 6,524 |
| Apr 16 2024 | 44.71 | -0.39 | -0.86% | 44.55 | 44.8363 | 44.43 | 4,645 |
| Apr 15 2024 | 45.10 | -0.53 | -1.16% | 45.85 | 46.12 | 45.021 | 7,603 |
| Apr 12 2024 | 45.63 | -0.80 | -1.72% | 46.22 | 46.22 | 45.42 | 4,383 |
| Apr 11 2024 | 46.43 | 0.22 | 0.48% | 46.47 | 46.555 | 46.09 | 5,175 |
| Apr 10 2024 | 46.21 | -0.66 | -1.41% | 45.95 | 46.3818 | 45.95 | 7,349 |
| Apr 09 2024 | 46.87 | 0.05 | 0.11% | 47.02 | 47.02 | 46.48 | 9,887 |
| Apr 08 2024 | 46.82 | 0.05 | 0.11% | 46.94 | 46.94 | 46.6638 | 8,506 |
| Apr 05 2024 | 46.77 | 0.82 | 1.78% | 46.08 | 46.77 | 46.08 | 3,539 |
| Apr 04 2024 | 45.95 | -0.68 | -1.46% | 47.06 | 47.06 | 45.95 | 14,110 |
| Apr 03 2024 | 46.63 | 0.65 | 1.41% | 45.97 | 46.72 | 45.97 | 7,402 |
| Apr 02 2024 | 45.98 | -0.14 | -0.30% | 46.04 | 46.04 | 45.5756 | 23,043 |
| Apr 01 2024 | 46.12 | -0.06 | -0.13% | 46.24 | 46.3699 | 46.00 | 22,806 |
| Mar 28 2024 | 46.18 | -0.16 | -0.35% | 46.20 | 46.4184 | 46.18 | 4,626 |
| Mar 27 2024 | 46.34 | -0.15 | -0.32% | 46.46 | 46.46 | 46.14 | 11,697 |
| Mar 26 2024 | 46.49 | -0.24 | -0.51% | 46.81 | 46.97 | 46.49 | 8,156 |
| Mar 25 2024 | 46.73 | -0.13 | -0.28% | 46.84 | 46.93 | 46.63 | 4,701 |
| Mar 22 2024 | 46.86 | -0.22 | -0.47% | 46.99 | 47.1946 | 46.761 | 5,784 |
| Mar 21 2024 | 47.08 | -0.21 | -0.44% | 47.28 | 47.41 | 47.08 | 103,327 |
| Mar 20 2024 | 47.29 | 0.69 | 1.48% | 46.86 | 47.4325 | 46.73 | 12,951 |
| Mar 19 2024 | 46.60 | 0.23 | 0.50% | 46.14 | 46.60 | 46.1201 | 10,308 |
| Mar 18 2024 | 46.37 | 0.06 | 0.13% | 46.26 | 46.53 | 46.26 | 18,544 |
| Mar 15 2024 | 46.31 | -0.14 | -0.30% | 46.32 | 46.4766 | 46.1401 | 7,407 |
| Mar 14 2024 | 46.45 | -0.31 | -0.66% | 46.59 | 46.624 | 46.3635 | 6,885 |
| Mar 13 2024 | 46.76 | 0.49 | 1.06% | 46.42 | 46.825 | 46.42 | 41,694 |
| Mar 12 2024 | 46.27 | 0.77 | 1.69% | 45.62 | 46.3299 | 45.593 | 29,047 |
| Mar 11 2024 | 45.50 | -0.27 | -0.59% | 45.77 | 45.81 | 45.40 | 11,920 |
| Mar 08 2024 | 45.77 | -0.80 | -1.72% | 46.49 | 46.49 | 45.7129 | 6,183 |
| Mar 07 2024 | 46.57 | 0.50 | 1.09% | 46.32 | 46.70 | 46.32 | 15,161 |
| Mar 06 2024 | 46.07 | 0.01 | 0.02% | 46.25 | 46.30 | 46.02 | 17,090 |
| Mar 05 2024 | 46.06 | -0.62 | -1.33% | 46.54 | 46.54 | 45.828 | 16,715 |
