Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 11.12 | -0.01 | -0.09% | 11.13 | 11.23 | 11.0801 | 383,272 |
| May 01 2024 | 11.13 | 0.37 | 3.44% | 10.84 | 11.275 | 10.75 | 469,733 |
| Apr 30 2024 | 10.76 | -0.03 | -0.28% | 10.76 | 10.81 | 10.72 | 268,135 |
| Apr 29 2024 | 10.79 | -0.05 | -0.46% | 10.84 | 10.915 | 10.755 | 288,717 |
| Apr 26 2024 | 10.84 | 0.08 | 0.74% | 10.79 | 10.8899 | 10.7728 | 249,198 |
| Apr 25 2024 | 10.76 | -0.14 | -1.28% | 10.81 | 10.85 | 10.70 | 348,860 |
| Apr 24 2024 | 10.90 | 0.05 | 0.46% | 10.81 | 10.92 | 10.77 | 218,891 |
| Apr 23 2024 | 10.85 | 0.04 | 0.37% | 10.82 | 10.92 | 10.78 | 191,675 |
| Apr 22 2024 | 10.81 | 0.06 | 0.56% | 10.76 | 10.81 | 10.63 | 242,857 |
| Apr 19 2024 | 10.75 | 0.17 | 1.61% | 10.56 | 10.76 | 10.5346 | 363,650 |
| Apr 18 2024 | 10.58 | 0.17 | 1.63% | 10.45 | 10.59 | 10.38 | 292,660 |
| Apr 17 2024 | 10.41 | 0.00 | 0.00% | 10.44 | 10.48 | 10.31 | 225,263 |
| Apr 16 2024 | 10.41 | 0.01 | 0.10% | 10.35 | 10.52 | 10.30 | 342,647 |
| Apr 15 2024 | 10.40 | -0.10 | -0.95% | 10.47 | 10.585 | 10.355 | 349,041 |
| Apr 12 2024 | 10.50 | 0.03 | 0.29% | 10.47 | 10.5103 | 10.395 | 370,194 |
| Apr 11 2024 | 10.47 | 0.07 | 0.67% | 10.45 | 10.51 | 10.365 | 240,709 |
| Apr 10 2024 | 10.40 | -0.51 | -4.67% | 10.78 | 10.78 | 10.35 | 383,379 |
| Apr 09 2024 | 10.91 | 0.21 | 1.96% | 10.70 | 10.92 | 10.685 | 247,827 |
| Apr 08 2024 | 10.70 | 0.02 | 0.19% | 10.70 | 10.77 | 10.6697 | 185,224 |
| Apr 05 2024 | 10.68 | -0.02 | -0.19% | 10.68 | 10.77 | 10.62 | 200,926 |
| Apr 04 2024 | 10.70 | -0.09 | -0.83% | 10.89 | 10.94 | 10.645 | 534,506 |
| Apr 03 2024 | 10.79 | 0.02 | 0.19% | 10.72 | 10.79 | 10.69 | 202,792 |
| Apr 02 2024 | 10.77 | -0.09 | -0.83% | 10.79 | 10.81 | 10.695 | 281,319 |
| Apr 01 2024 | 10.86 | -0.24 | -2.16% | 11.13 | 11.13 | 10.86 | 248,487 |
| Mar 28 2024 | 11.10 | 0.14 | 1.28% | 10.96 | 11.185 | 10.95 | 492,735 |
| Mar 27 2024 | 10.96 | 0.13 | 1.20% | 10.90 | 10.97 | 10.87 | 246,654 |
| Mar 26 2024 | 10.83 | -0.03 | -0.28% | 10.89 | 10.91 | 10.80 | 213,971 |
| Mar 25 2024 | 10.86 | -0.01 | -0.09% | 10.87 | 10.96 | 10.84 | 187,436 |
| Mar 22 2024 | 10.87 | -0.16 | -1.45% | 11.04 | 11.06 | 10.86 | 202,780 |
| Mar 21 2024 | 11.03 | 0.04 | 0.36% | 11.01 | 11.085 | 10.91 | 308,337 |
| Mar 20 2024 | 10.99 | 0.25 | 2.33% | 10.70 | 11.04 | 10.68 | 355,359 |
| Mar 19 2024 | 10.74 | -0.02 | -0.19% | 10.73 | 10.845 | 10.71 | 246,519 |
| Mar 18 2024 | 10.76 | -0.04 | -0.37% | 10.77 | 10.819 | 10.6893 | 217,347 |
| Mar 15 2024 | 10.80 | 0.03 | 0.28% | 10.70 | 10.8499 | 10.70 | 360,939 |
| Mar 14 2024 | 10.77 | -0.13 | -1.19% | 10.90 | 10.94 | 10.68 | 259,584 |
| Mar 13 2024 | 10.90 | -0.03 | -0.27% | 10.89 | 10.95 | 10.835 | 270,435 |
| Mar 12 2024 | 10.93 | -0.04 | -0.36% | 10.96 | 10.97 | 10.85 | 285,361 |
| Mar 11 2024 | 10.97 | -0.05 | -0.45% | 11.07 | 11.07 | 10.8405 | 501,125 |
| Mar 08 2024 | 11.02 | 0.02 | 0.18% | 11.12 | 11.21 | 11.00 | 843,105 |
| Mar 07 2024 | 11.00 | -0.04 | -0.36% | 11.08 | 11.20 | 10.965 | 330,891 |
| Mar 06 2024 | 11.04 | -0.06 | -0.54% | 11.16 | 11.175 | 11.005 | 395,696 |
| Mar 05 2024 | 11.10 | -0.18 | -1.60% | 11.22 | 11.395 | 11.085 | 342,561 |
| Mar 04 2024 | 11.28 | -0.21 | -1.83% | 11.50 | 11.55 | 11.25 | 346,163 |
| Mar 01 2024 | 11.49 | -0.31 | -2.63% | 11.77 | 11.82 | 11.375 | 481,771 |
| Feb 29 2024 | 11.80 | 0.85 | 7.76% | 11.31 | 11.87 | 11.13 | 1,003,136 |
| Feb 28 2024 | 10.95 | -0.02 | -0.18% | 10.91 | 10.98 | 10.85 | 272,412 |
| Feb 27 2024 | 10.97 | -0.04 | -0.36% | 11.05 | 11.10 | 10.91 | 270,768 |
| Feb 26 2024 | 11.01 | -0.07 | -0.63% | 11.04 | 11.225 | 11.00 | 288,963 |
| Feb 23 2024 | 11.08 | -0.01 | -0.09% | 11.11 | 11.24 | 11.06 | 263,502 |
| Feb 22 2024 | 11.09 | -0.07 | -0.63% | 11.19 | 11.28 | 11.052 | 307,628 |
| Feb 21 2024 | 11.16 | -0.10 | -0.89% | 11.26 | 11.31 | 11.07 | 345,431 |
| Feb 20 2024 | 11.26 | -0.27 | -2.34% | 11.77 | 11.82 | 11.22 | 506,760 |
| Feb 16 2024 | 11.53 | -0.02 | -0.17% | 11.45 | 11.645 | 11.35 | 615,831 |
| Feb 15 2024 | 11.55 | 0.48 | 4.34% | 11.14 | 11.55 | 11.14 | 352,099 |
| Feb 14 2024 | 11.07 | 0.10 | 0.91% | 11.09 | 11.14 | 10.975 | 292,705 |
| Feb 13 2024 | 10.97 | -0.45 | -3.94% | 11.16 | 11.16 | 10.93 | 509,227 |
| Feb 12 2024 | 11.42 | 0.13 | 1.15% | 11.29 | 11.50 | 11.29 | 341,173 |
| Feb 09 2024 | 11.29 | 0.06 | 0.53% | 11.26 | 11.35 | 11.145 | 266,649 |
| Feb 08 2024 | 11.23 | 0.26 | 2.37% | 10.94 | 11.335 | 10.94 | 306,655 |
| Feb 07 2024 | 10.97 | 0.04 | 0.37% | 10.90 | 10.99 | 10.85 | 200,818 |
| Feb 06 2024 | 10.93 | -0.11 | -1.00% | 11.01 | 11.13 | 10.91 | 359,463 |
| Feb 05 2024 | 11.04 | 0.02 | 0.18% | 10.86 | 11.085 | 10.73 | 375,223 |
