Historical Stock Prices

FPA 
$28.69
*  
unch
unch
Get FPA Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FPA now
Exchange:NASDAQ

Community Rating:
View:    FPA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 28.6 28.67 28.6 28.67 1,189
01/12/2017 28.71 28.71 28.6641 28.69 1,441
01/11/2017 28.3 28.6546 28.3 28.6546 2,898
01/10/2017 28.14 28.2416 28.1084 28.1599 4,619
01/09/2017 27.921 28.05 27.9072 27.9462 122,314
01/06/2017 28.07 28.07 27.92 27.96 4,619
01/05/2017 27.81 28.22 27.81 28.17 17,481
01/04/2017 27.777 27.8 27.74 27.79 39,683
01/03/2017 27.697 27.78 27.52 27.57 37,158
12/30/2016 27.4391 27.48 27.1224 27.179 11,228
12/29/2016 27.11 27.28 27.11 27.253 10,723
12/28/2016 27.16 27.175 26.99 27.12 13,278
12/27/2016 27.1 27.2263 27.1 27.16 3,089
12/23/2016 27.4363 27.4363 27 27.12 8,511
12/22/2016 27.14 27.16 27.14 27.16 10,398
12/21/2016 27.35 27.35 27.234 27.28 16,700
12/20/2016 27.524 27.58 27.4801 27.5108 10,207
12/19/2016 27.4 27.57 27.4 27.5 20,517
12/16/2016 27.7084 27.7084 27.558 27.558 894
12/15/2016 27.7 27.82 27.7 27.72 4,457
12/14/2016 28.36 28.36 27.74 27.74 6,303
12/13/2016 28.3731 28.478 28.3731 28.478 1,608
12/12/2016 28.1601 28.3 28.1601 28.3 39,744
12/09/2016 28.32 28.3625 28.3 28.3098 1,345
12/08/2016 28.37 28.466 28.37 28.466 612
12/07/2016 28.0999 28.34 28.0964 28.34 3,772
12/06/2016 27.83 27.9227 27.83 27.9071 1,457
12/05/2016 27.8277 27.8277 27.7566 27.7641 2,553
12/02/2016 27.6103 27.77 27.6103 27.7 18,816
12/01/2016 27.6738 27.834 27.63 27.7108 42,727
11/30/2016 27.82 27.82 27.63 27.67 14,684
11/29/2016 27.69 27.88 27.69 27.821 4,884
11/28/2016 27.7764 27.79 27.75 27.75 3,894
11/25/2016 27.7285 27.8 27.7285 27.7651 3,582
11/23/2016 27.929 27.929 27.8096 27.82 15,020
11/22/2016 27.79 27.86 27.6314 27.86 6,590
11/21/2016 27.36 27.49 27.2451 27.49 16,856
11/18/2016 27.38 27.38 27.268 27.298 5,532
11/17/2016 27.58 27.58 27.4 27.4 2,579
11/16/2016 27.47 27.47 27.39 27.4221 4,806
11/15/2016 27.61 27.7193 27.5716 27.7193 5,455
11/14/2016 27.49 27.52 27.374 27.488 37,351
11/11/2016 27.54 27.54 27.5246 27.5246 652
11/10/2016 28.123 28.17 27.89 27.96 6,694
11/09/2016 28.5 28.5 28.1523 28.27 8,062
11/08/2016 28.5972 29.1763 28.5972 28.8406 19,168
11/07/2016 28.61 28.68 28.57 28.64 12,141
11/04/2016 28.208 28.2732 28.208 28.2732 1,760
11/03/2016 28.53 28.53 28.4 28.4 6,675
11/02/2016 28.47 28.47 28.37 28.39 1,233
11/01/2016 28.7297 28.7297 28.518 28.6 3,927
10/31/2016 28.74 28.78 28.67 28.72 10,256
10/28/2016 28.8 28.8 28.5918 28.6 15,907
10/27/2016 29.05 29.05 28.72 28.73 5,855
10/26/2016 29.16 29.16 29.05 29.06 2,589
10/25/2016 29.51 29.51 29.46 29.4727 1,722
10/24/2016 29.3397 29.34 29.29 29.29 4,122
10/21/2016 29.23 29.3499 29.23 29.3499 2,634
10/20/2016 29.52 29.52 29.34 29.38 13,261
10/19/2016 29.747 29.75 29.722 29.73 3,104
10/18/2016 29.74 29.7911 29.61 29.65 13,586
10/17/2016 29.18 29.239 29.1738 29.21 10,717
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?