Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FPXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 46.667 | 0.11 | 0.23% | 46.5805 | 46.9695 | 46.5759 | 0 |
| May 09 2024 | 46.561 | 0.02 | 0.04% | 46.4564 | 46.6179 | 46.3403 | 0 |
| May 08 2024 | 46.5438 | 0.03 | 0.07% | 46.5043 | 46.6741 | 46.2402 | 0 |
| May 07 2024 | 46.5124 | 0.03 | 0.07% | 46.6331 | 46.6345 | 46.4193 | 0 |
| May 06 2024 | 46.4776 | 0.32 | 0.69% | 46.1518 | 46.4777 | 46.1424 | 0 |
| May 03 2024 | 46.1585 | 0.75 | 1.66% | 45.6271 | 46.1949 | 45.5938 | 0 |
| May 02 2024 | 45.4065 | 0.63 | 1.40% | 44.8388 | 45.505 | 44.8219 | 0 |
| May 01 2024 | 44.7786 | 0.04 | 0.09% | 44.7184 | 45.1712 | 44.5821 | 0 |
| Apr 30 2024 | 44.7363 | -0.61 | -1.35% | 45.3356 | 45.3715 | 44.7328 | 0 |
| Apr 29 2024 | 45.3469 | 0.04 | 0.09% | 45.3384 | 45.3749 | 45.0782 | 0 |
| Apr 26 2024 | 45.3044 | 0.53 | 1.18% | 44.8459 | 45.3294 | 44.841 | 0 |
| Apr 25 2024 | 44.7779 | -0.07 | -0.16% | 44.6825 | 44.8551 | 44.2466 | 0 |
| Apr 24 2024 | 44.8504 | -0.46 | -1.02% | 45.2855 | 45.471 | 44.6446 | 0 |
| Apr 23 2024 | 45.3107 | 0.94 | 2.12% | 44.5657 | 45.4133 | 44.5556 | 0 |
| Apr 22 2024 | 44.3702 | 0.64 | 1.47% | 43.7883 | 44.4999 | 43.7662 | 0 |
| Apr 19 2024 | 43.729 | -0.65 | -1.45% | 44.2801 | 44.2932 | 43.6474 | 0 |
| Apr 18 2024 | 44.3746 | -0.11 | -0.25% | 44.5478 | 44.7208 | 44.3263 | 0 |
| Apr 17 2024 | 44.4862 | -0.29 | -0.66% | 44.8531 | 44.9598 | 44.397 | 0 |
| Apr 16 2024 | 44.7798 | -0.61 | -1.33% | 44.8628 | 44.9404 | 44.5404 | 0 |
| Apr 15 2024 | 45.3848 | -0.37 | -0.81% | 45.8809 | 46.0503 | 45.3097 | 0 |
| Apr 12 2024 | 45.7545 | -0.72 | -1.54% | 46.3497 | 46.3507 | 45.7058 | 0 |
| Apr 11 2024 | 46.4709 | 0.22 | 0.48% | 46.3135 | 46.5257 | 46.1635 | 0 |
| Apr 10 2024 | 46.2508 | -0.53 | -1.12% | 46.4347 | 46.4949 | 46.0621 | 0 |
| Apr 09 2024 | 46.777 | -0.17 | -0.36% | 47.059 | 47.2441 | 46.5915 | 0 |
| Apr 08 2024 | 46.9477 | 0.25 | 0.53% | 46.8503 | 46.9731 | 46.7437 | 0 |
| Apr 05 2024 | 46.6999 | 0.39 | 0.85% | 46.1785 | 46.7573 | 46.1785 | 0 |
| Apr 04 2024 | 46.3055 | -0.27 | -0.58% | 46.6399 | 46.9159 | 46.2983 | 0 |
| Apr 03 2024 | 46.5773 | 0.58 | 1.26% | 46.1317 | 46.5945 | 46.0327 | 0 |
| Apr 02 2024 | 45.9972 | -0.14 | -0.30% | 46.1951 | 46.2028 | 45.7391 | 0 |
| Apr 01 2024 | 46.1353 | -0.15 | -0.32% | 46.1859 | 46.3703 | 46.0634 | 0 |
| Mar 28 2024 | 46.2819 | -0.10 | -0.22% | 46.2353 | 46.4576 | 46.1947 | 0 |
| Mar 27 2024 | 46.3849 | -0.25 | -0.54% | 46.6292 | 46.6336 | 46.1557 | 0 |
| Mar 26 2024 | 46.6371 | -0.18 | -0.39% | 46.8318 | 47.0523 | 46.623 | 0 |
| Mar 25 2024 | 46.8214 | -0.15 | -0.33% | 46.9526 | 47.1028 | 46.8168 | 0 |
| Mar 22 2024 | 46.9746 | -0.25 | -0.53% | 47.0382 | 47.1437 | 46.9059 | 0 |
| Mar 21 2024 | 47.2236 | -0.07 | -0.14% | 47.3371 | 47.4741 | 47.2161 | 0 |
| Mar 20 2024 | 47.2916 | 0.71 | 1.53% | 46.6654 | 47.3424 | 46.6522 | 0 |
| Mar 19 2024 | 46.5772 | 0.04 | 0.08% | 46.5506 | 46.6539 | 46.1405 | 0 |
| Mar 18 2024 | 46.5421 | 0.23 | 0.49% | 46.3599 | 46.5942 | 46.3581 | 0 |
| Mar 15 2024 | 46.3163 | -0.35 | -0.75% | 46.5518 | 46.6139 | 46.3089 | 0 |
| Mar 14 2024 | 46.6677 | -0.15 | -0.31% | 46.8007 | 46.816 | 46.5092 | 0 |
| Mar 13 2024 | 46.8133 | 0.48 | 1.04% | 46.5108 | 46.9476 | 46.5099 | 0 |
| Mar 12 2024 | 46.3328 | 0.71 | 1.55% | 45.7286 | 46.3412 | 45.7014 | 0 |
| Mar 11 2024 | 45.6265 | -0.37 | -0.79% | 45.6992 | 45.7887 | 45.5288 | 0 |
| Mar 08 2024 | 45.9916 | -0.63 | -1.35% | 46.6996 | 46.7317 | 45.9757 | 0 |
| Mar 07 2024 | 46.621 | 0.48 | 1.03% | 46.3044 | 46.685 | 46.2898 | 0 |
| Mar 06 2024 | 46.1443 | -0.01 | -0.02% | 46.1029 | 46.4529 | 46.0792 | 0 |
| Mar 05 2024 | 46.1555 | -0.50 | -1.07% | 46.572 | 46.5835 | 46.0804 | 0 |
| Mar 04 2024 | 46.654 | -0.12 | -0.25% | 46.836 | 46.9753 | 46.6023 | 0 |
| Mar 01 2024 | 46.7706 | 0.84 | 1.83% | 46.2516 | 46.8041 | 46.2417 | 0 |
| Feb 29 2024 | 45.9285 | 0.48 | 1.06% | 45.8437 | 46.1092 | 45.7473 | 0 |
| Feb 28 2024 | 45.4462 | -0.14 | -0.31% | 45.6718 | 45.6772 | 45.3181 | 0 |
| Feb 27 2024 | 45.5863 | 0.10 | 0.22% | 45.4796 | 45.7365 | 45.4737 | 0 |
| Feb 26 2024 | 45.4851 | 0.32 | 0.70% | 45.1261 | 45.5156 | 45.1159 | 0 |
| Feb 23 2024 | 45.1699 | 0.04 | 0.10% | 45.1649 | 45.3399 | 45.0512 | 0 |
| Feb 22 2024 | 45.1266 | 0.67 | 1.51% | 44.6365 | 45.3626 | 44.6252 | 0 |
| Feb 21 2024 | 44.4562 | -0.09 | -0.20% | 44.4993 | 44.5286 | 44.3138 | 0 |
| Feb 20 2024 | 44.5462 | -0.27 | -0.59% | 44.9369 | 44.9556 | 44.3062 | 0 |
| Feb 16 2024 | 44.8125 | 0.13 | 0.28% | 44.778 | 44.965 | 44.6571 | 0 |
| Feb 15 2024 | 44.6865 | 0.42 | 0.95% | 44.3909 | 44.6911 | 44.277 | 0 |
| Feb 14 2024 | 44.2675 | 0.78 | 1.79% | 43.6171 | 44.2739 | 43.6052 | 0 |
| Feb 13 2024 | 43.4874 | -1.07 | -2.40% | 44.234 | 44.2618 | 43.397 | 0 |
| Feb 12 2024 | 44.5551 | 0.77 | 1.75% | 43.9302 | 44.8605 | 43.8696 | 0 |
