Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FPXR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 5.486 | 0.02 | 0.45% | 5.45 | 5.494 | 5.3345 | 4,548 |
| May 08 2024 | 5.4615 | -0.06 | -1.04% | 5.4615 | 5.4615 | 5.4615 | 44,814 |
| May 07 2024 | 5.519 | 0.08 | 1.54% | 5.519 | 5.519 | 5.519 | 0 |
| May 03 2024 | 5.4355 | 0.10 | 1.86% | 5.403 | 5.5045 | 5.2815 | 79,931 |
| May 02 2024 | 5.336 | 0.10 | 1.84% | 5.336 | 5.336 | 5.336 | 0 |
| May 01 2024 | 5.2395 | -0.03 | -0.48% | 5.2395 | 5.2395 | 5.2395 | 0 |
| Apr 30 2024 | 5.265 | -0.05 | -0.96% | 5.321 | 5.3545 | 5.2595 | 7,557 |
| Apr 29 2024 | 5.316 | 0.03 | 0.64% | 5.373 | 5.373 | 5.316 | 6,253 |
| Apr 26 2024 | 5.282 | 0.04 | 0.76% | 5.282 | 5.282 | 5.282 | 0 |
| Apr 25 2024 | 5.242 | -0.01 | -0.27% | 5.242 | 5.242 | 5.242 | 0 |
| Apr 24 2024 | 5.256 | -0.03 | -0.51% | 5.256 | 5.256 | 5.256 | 0 |
| Apr 23 2024 | 5.283 | 0.10 | 1.86% | 5.248 | 5.3075 | 5.2095 | 108,456 |
| Apr 22 2024 | 5.1865 | 0.04 | 0.76% | 5.1865 | 5.1865 | 5.1865 | 0 |
| Apr 19 2024 | 5.1475 | -0.02 | -0.47% | 5.1475 | 5.1475 | 5.1475 | 0 |
| Apr 18 2024 | 5.172 | 0.04 | 0.71% | 5.172 | 5.172 | 5.172 | 0 |
| Apr 17 2024 | 5.1355 | 0.03 | 0.68% | 5.1355 | 5.1355 | 5.1355 | 47,964 |
| Apr 16 2024 | 5.101 | -0.13 | -2.54% | 5.101 | 5.101 | 5.101 | 0 |
| Apr 15 2024 | 5.234 | -0.04 | -0.70% | 5.234 | 5.234 | 5.234 | 0 |
| Apr 12 2024 | 5.271 | -0.04 | -0.73% | 5.33 | 5.3355 | 5.263 | 23,695 |
| Apr 11 2024 | 5.31 | -0.03 | -0.60% | 5.31 | 5.31 | 5.31 | 0 |
| Apr 10 2024 | 5.342 | -0.08 | -1.56% | 5.341 | 5.3675 | 5.3355 | 10,831 |
| Apr 09 2024 | 5.4265 | 0.01 | 0.18% | 5.4265 | 5.4265 | 5.4265 | 0 |
| Apr 08 2024 | 5.4165 | 0.03 | 0.54% | 5.417 | 5.4225 | 5.399 | 2,025 |
| Apr 05 2024 | 5.3875 | -0.07 | -1.21% | 5.3875 | 5.3875 | 5.3875 | 0 |
| Apr 04 2024 | 5.4535 | 0.07 | 1.31% | 5.4535 | 5.4535 | 5.4535 | 0 |
| Apr 03 2024 | 5.383 | 0.00 | -0.01% | 5.339 | 5.386 | 5.279 | 40,326 |
| Apr 02 2024 | 5.3835 | -0.01 | -0.23% | 5.404 | 5.428 | 5.372 | 79,896 |
| Mar 28 2024 | 5.396 | 0.02 | 0.45% | 5.396 | 5.396 | 5.396 | 0 |
| Mar 27 2024 | 5.372 | 0.01 | 0.19% | 5.372 | 5.372 | 5.372 | 0 |
| Mar 26 2024 | 5.362 | -0.01 | -0.13% | 5.362 | 5.362 | 5.362 | 0 |
| Mar 25 2024 | 5.369 | 0.02 | 0.30% | 5.369 | 5.369 | 5.369 | 0 |
| Mar 22 2024 | 5.353 | -0.03 | -0.60% | 5.353 | 5.353 | 5.353 | 0 |
| Mar 21 2024 | 5.3855 | 0.08 | 1.45% | 5.3855 | 5.3855 | 5.3855 | 0 |
| Mar 20 2024 | 5.3085 | -0.01 | -0.19% | 5.3085 | 5.3085 | 5.3085 | 0 |
| Mar 19 2024 | 5.3185 | -0.01 | -0.10% | 5.31 | 5.3195 | 5.31 | 38,167 |
| Mar 18 2024 | 5.324 | 0.00 | -0.08% | 5.324 | 5.324 | 5.324 | 0 |
| Mar 15 2024 | 5.3285 | -0.02 | -0.43% | 5.347 | 5.3475 | 5.319 | 2,612 |
| Mar 14 2024 | 5.3515 | -0.08 | -1.52% | 5.3515 | 5.3515 | 5.3515 | 41,378 |
| Mar 13 2024 | 5.434 | 0.05 | 0.91% | 5.434 | 5.434 | 5.434 | 0 |
| Mar 12 2024 | 5.385 | 0.03 | 0.56% | 5.385 | 5.385 | 5.385 | 0 |
| Mar 11 2024 | 5.355 | -0.05 | -0.96% | 5.355 | 5.355 | 5.355 | 446 |
| Mar 08 2024 | 5.407 | -0.01 | -0.22% | 5.441 | 5.5015 | 5.4065 | 12,082 |
| Mar 07 2024 | 5.419 | 0.05 | 0.97% | 5.419 | 5.419 | 5.419 | 0 |
| Mar 06 2024 | 5.367 | 0.09 | 1.63% | 5.326 | 5.3915 | 5.301 | 2,559 |
| Mar 05 2024 | 5.281 | -0.02 | -0.37% | 5.281 | 5.281 | 5.281 | 0 |
| Mar 04 2024 | 5.3005 | 0.00 | -0.05% | 5.3005 | 5.3005 | 5.3005 | 0 |
| Mar 01 2024 | 5.303 | 0.04 | 0.78% | 5.303 | 5.303 | 5.303 | 0 |
| Feb 29 2024 | 5.262 | 0.03 | 0.61% | 5.262 | 5.262 | 5.262 | 0 |
| Feb 28 2024 | 5.23 | -0.07 | -1.28% | 5.23 | 5.23 | 5.23 | 0 |
| Feb 27 2024 | 5.298 | 0.02 | 0.36% | 5.298 | 5.298 | 5.298 | 0 |
| Feb 26 2024 | 5.279 | -0.02 | -0.34% | 5.287 | 5.301 | 5.278 | 2,184 |
| Feb 23 2024 | 5.297 | 0.01 | 0.24% | 5.312 | 5.312 | 5.2925 | 1,381 |
| Feb 22 2024 | 5.2845 | 0.02 | 0.28% | 5.2845 | 5.2845 | 5.2845 | 0 |
| Feb 21 2024 | 5.2695 | -0.01 | -0.22% | 5.2695 | 5.2695 | 5.2695 | 0 |
| Feb 20 2024 | 5.281 | 0.00 | 0.08% | 5.286 | 5.309 | 5.273 | 20,321 |
| Feb 19 2024 | 5.277 | -0.02 | -0.41% | 5.277 | 5.277 | 5.277 | 0 |
| Feb 16 2024 | 5.2985 | 0.05 | 1.04% | 5.2985 | 5.2985 | 5.2985 | 0 |
| Feb 15 2024 | 5.244 | 0.07 | 1.44% | 5.244 | 5.244 | 5.244 | 61,406 |
| Feb 14 2024 | 5.1695 | 0.05 | 0.89% | 5.1695 | 5.1695 | 5.1695 | 0 |
| Feb 13 2024 | 5.124 | -0.13 | -2.51% | 5.124 | 5.124 | 5.124 | 0 |
| Feb 12 2024 | 5.256 | 0.04 | 0.78% | 5.207 | 5.259 | 5.2015 | 56,770 |
