Register for real-time alerts, custom portfolio, and market movers
FPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2.89 | -0.03 | -1.03% | 2.95 | 2.95 | 2.89 | 135,151 |
| Apr 25 2024 | 2.92 | -0.03 | -1.02% | 2.93 | 2.94 | 2.88 | 68,706 |
| Apr 24 2024 | 2.95 | -0.05 | -1.67% | 2.98 | 3.02 | 2.92 | 90,352 |
| Apr 23 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.07 | 2.975 | 247,480 |
| Apr 22 2024 | 3.00 | -0.09 | -2.91% | 3.13 | 3.13 | 2.98 | 250,390 |
| Apr 19 2024 | 3.09 | -0.01 | -0.32% | 3.05 | 3.16 | 3.04 | 117,844 |
| Apr 18 2024 | 3.10 | 0.01 | 0.32% | 3.11 | 3.13 | 3.0605 | 50,883 |
| Apr 17 2024 | 3.09 | 0.03 | 0.98% | 3.08 | 3.1152 | 3.05 | 21,432 |
| Apr 16 2024 | 3.06 | -0.04 | -1.29% | 3.08 | 3.08 | 3.02 | 102,255 |
| Apr 15 2024 | 3.10 | -0.07 | -2.21% | 3.20 | 3.20 | 3.07 | 37,282 |
| Apr 12 2024 | 3.17 | 0.05 | 1.60% | 3.11 | 3.21 | 3.09 | 39,221 |
| Apr 11 2024 | 3.12 | 0.03 | 0.97% | 3.12 | 3.125 | 3.08 | 24,885 |
| Apr 10 2024 | 3.09 | 0.00 | 0.00% | 3.05 | 3.18 | 3.05 | 117,346 |
| Apr 09 2024 | 3.09 | -0.05 | -1.59% | 3.17 | 3.17 | 3.08 | 44,286 |
| Apr 08 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.22 | 3.12 | 40,086 |
| Apr 05 2024 | 3.14 | 0.00 | 0.00% | 3.12 | 3.15 | 3.10 | 28,223 |
| Apr 04 2024 | 3.14 | 0.06 | 1.95% | 3.11 | 3.17 | 3.09 | 14,622 |
| Apr 03 2024 | 3.08 | -0.02 | -0.65% | 3.09 | 3.1395 | 3.08 | 42,270 |
| Apr 02 2024 | 3.10 | -0.06 | -1.90% | 3.14 | 3.17 | 3.10 | 45,343 |
| Apr 01 2024 | 3.16 | 0.03 | 0.96% | 3.14 | 3.17 | 3.1101 | 24,372 |
| Mar 28 2024 | 3.13 | 0.04 | 1.29% | 3.09 | 3.22 | 3.09 | 98,786 |
| Mar 27 2024 | 3.09 | -0.11 | -3.44% | 3.20 | 3.20 | 3.05 | 199,481 |
| Mar 26 2024 | 3.20 | -0.02 | -0.62% | 3.22 | 3.23 | 3.10 | 56,405 |
| Mar 25 2024 | 3.22 | 0.08 | 2.55% | 3.20 | 3.26 | 3.1449 | 47,052 |
| Mar 22 2024 | 3.14 | -0.02 | -0.63% | 3.20 | 3.20 | 3.10 | 43,439 |
| Mar 21 2024 | 3.16 | 0.02 | 0.64% | 3.16 | 3.18 | 3.11 | 124,737 |
| Mar 20 2024 | 3.14 | 0.03 | 0.96% | 3.12 | 3.15 | 3.11 | 35,068 |
| Mar 19 2024 | 3.11 | 0.00 | 0.00% | 3.14 | 3.1657 | 3.08 | 56,890 |
| Mar 18 2024 | 3.11 | -0.04 | -1.27% | 3.13 | 3.1692 | 3.07 | 86,450 |
| Mar 15 2024 | 3.15 | 0.01 | 0.32% | 3.12 | 3.16 | 3.12 | 27,564 |
| Mar 14 2024 | 3.14 | -0.03 | -0.95% | 3.18 | 3.18 | 3.08 | 26,700 |
| Mar 13 2024 | 3.17 | -0.01 | -0.31% | 3.17 | 3.21 | 3.105 | 30,949 |
| Mar 12 2024 | 3.18 | 0.16 | 5.30% | 3.04 | 3.19 | 3.04 | 31,133 |
| Mar 11 2024 | 3.02 | 0.00 | 0.00% | 3.03 | 3.0678 | 3.02 | 56,965 |
| Mar 08 2024 | 3.02 | -0.09 | -2.89% | 3.14 | 3.16 | 3.00 | 103,052 |
| Mar 07 2024 | 3.11 | 0.01 | 0.32% | 3.16 | 3.1623 | 3.08 | 39,643 |
| Mar 06 2024 | 3.10 | 0.01 | 0.32% | 3.09 | 3.19 | 3.06 | 47,567 |
| Mar 05 2024 | 3.09 | -0.06 | -1.90% | 3.12 | 3.198 | 3.05 | 77,771 |
| Mar 04 2024 | 3.15 | -0.03 | -0.94% | 3.15 | 3.28 | 3.13 | 97,362 |
| Mar 01 2024 | 3.18 | -0.09 | -2.75% | 3.24 | 3.282 | 3.155 | 24,162 |
| Feb 29 2024 | 3.27 | 0.22 | 7.21% | 3.12 | 3.29 | 3.10 | 64,278 |
| Feb 28 2024 | 3.05 | 0.00 | 0.00% | 3.04 | 3.09 | 3.02 | 56,941 |
| Feb 27 2024 | 3.05 | -0.01 | -0.33% | 3.06 | 3.105 | 3.0395 | 45,286 |
| Feb 26 2024 | 3.06 | -0.03 | -0.97% | 3.08 | 3.10 | 3.02 | 43,977 |
| Feb 23 2024 | 3.09 | -0.04 | -1.28% | 3.14 | 3.19 | 3.0601 | 55,523 |
| Feb 22 2024 | 3.13 | -0.03 | -0.95% | 3.16 | 3.21 | 3.08 | 34,855 |
| Feb 21 2024 | 3.16 | 0.06 | 1.94% | 3.10 | 3.21 | 3.10 | 27,657 |
| Feb 20 2024 | 3.10 | -0.08 | -2.52% | 3.18 | 3.22 | 3.10 | 23,865 |
| Feb 16 2024 | 3.18 | -0.09 | -2.75% | 3.27 | 3.30 | 3.18 | 71,421 |
| Feb 15 2024 | 3.27 | 0.09 | 2.83% | 3.23 | 3.28 | 3.17 | 23,724 |
| Feb 14 2024 | 3.18 | 0.00 | 0.00% | 3.17 | 3.22 | 3.14 | 56,456 |
| Feb 13 2024 | 3.18 | 0.02 | 0.63% | 3.12 | 3.24 | 3.1076 | 60,214 |
| Feb 12 2024 | 3.16 | -0.09 | -2.77% | 3.29 | 3.35 | 3.16 | 78,212 |
| Feb 09 2024 | 3.25 | -0.22 | -6.34% | 3.50 | 3.50 | 3.22 | 78,336 |
| Feb 08 2024 | 3.47 | 0.05 | 1.46% | 3.40 | 3.50 | 3.34 | 72,746 |
| Feb 07 2024 | 3.42 | 0.02 | 0.59% | 3.40 | 3.50 | 3.3601 | 178,004 |
| Feb 06 2024 | 3.40 | 0.12 | 3.66% | 3.28 | 3.40 | 3.2039 | 126,068 |
| Feb 05 2024 | 3.28 | -0.29 | -8.12% | 3.53 | 3.55 | 3.15 | 153,356 |
| Feb 02 2024 | 3.57 | 0.06 | 1.71% | 3.48 | 3.60 | 3.42 | 76,739 |
| Feb 01 2024 | 3.51 | 0.02 | 0.57% | 3.54 | 3.58 | 3.48 | 208,964 |
| Jan 31 2024 | 3.49 | 0.07 | 2.05% | 3.44 | 3.54 | 3.39 | 131,447 |
| Jan 30 2024 | 3.42 | -0.07 | -2.01% | 3.50 | 3.5698 | 3.40 | 146,080 |
| Jan 29 2024 | 3.49 | 0.14 | 4.18% | 3.34 | 3.56 | 3.325 | 117,546 |
