Historical Stock Prices

FPF 
$23.27
*  
0.02
0.09%
Get FPF Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FPF now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 23.31 23.31 23.2259 23.27 146,317
09/22/2016 23.36 23.36 23.17 23.29 213,068
09/21/2016 23 23.3099 22.947 23.29 314,679
09/20/2016 22.93 23 22.87 22.9 154,903
09/19/2016 22.92 22.96 22.84 22.92 179,034
09/16/2016 22.71 22.95 22.68 22.93 187,771
09/15/2016 22.62 22.95 22.61 22.86 179,648
09/14/2016 22.49 22.66 22.4663 22.58 227,799
09/13/2016 23.2 23.25 22.43 22.49 335,255
09/12/2016 23.08 23.3351 22.99 23.27 165,220
09/09/2016 23.4 23.4 23.01 23.14 263,849
09/08/2016 23.43 23.4699 23.33 23.44 350,062
09/07/2016 23.45 23.46 23.31 23.42 295,741
09/06/2016 23.43 23.45 23.31 23.45 109,986
09/02/2016 23.35 23.42 23.29 23.42 425,413
09/01/2016 23.36 23.36 23.25 23.25 166,651
08/31/2016 23.44 23.51 23.377 23.48 250,970
08/30/2016 23.41 23.455 23.361 23.39 184,278
08/29/2016 23.4 23.46 23.37 23.4 253,445
08/26/2016 23.37 23.5 23.3 23.35 220,319
08/25/2016 23.46 23.4917 23.33 23.34 189,807
08/24/2016 23.51 23.5425 23.35 23.47 207,197
08/23/2016 23.54 23.55 23.46 23.47 137,135
08/22/2016 23.54 23.6099 23.47 23.5 222,824
08/19/2016 23.54 23.62 23.48 23.51 313,428
08/18/2016 23.58 23.6 23.4872 23.51 200,649
08/17/2016 23.62 23.6799 23.48 23.54 141,786
08/16/2016 23.53 23.62 23.46 23.57 197,415
08/15/2016 23.59 23.67 23.47 23.49 170,375
08/12/2016 23.63 23.66 23.51 23.51 136,374
08/11/2016 23.75 23.75 23.57 23.6 366,275
08/10/2016 23.65 23.72 23.61 23.71 127,682
08/09/2016 23.68 23.72 23.58 23.61 125,079
08/08/2016 23.61 23.74 23.53 23.69 144,644
08/05/2016 23.67 23.72 23.51 23.51 194,415
08/04/2016 23.56 23.64 23.51 23.56 118,144
08/03/2016 23.58 23.6237 23.552 23.59 112,043
08/02/2016 23.39 23.6097 23.36 23.6 190,091
08/01/2016 23.53 23.63 23.45 23.6 137,738
07/29/2016 23.55 23.61 23.54 23.61 271,082
07/28/2016 23.59 23.65 23.5324 23.57 310,768
07/27/2016 23.61 23.64 23.5 23.56 209,987
07/26/2016 23.61 23.62 23.5 23.5 264,319
07/25/2016 23.66 23.75 23.55 23.57 172,584
07/22/2016 23.48 23.67 23.46 23.67 231,065
07/21/2016 23.6 23.67 23.47 23.48 154,744
07/20/2016 23.5 23.64 23.47 23.59 223,759
07/19/2016 23.52 23.5399 23.4 23.42 166,785
07/18/2016 23.51 23.67 23.44 23.55 168,993
07/15/2016 23.63 23.6799 23.42 23.48 134,086
07/14/2016 23.58 23.65 23.52 23.62 134,808
07/13/2016 23.58 23.6028 23.37 23.54 141,262
07/12/2016 23.54 23.61 23.47 23.58 195,371
07/11/2016 23.57 23.58 23.43 23.54 122,577
07/08/2016 23.43 23.57 23.4043 23.51 154,764
07/07/2016 23.58 23.5899 23.36 23.43 145,014
07/06/2016 23.56 23.5996 23.4201 23.54 189,791
07/05/2016 23.55 23.608 23.41 23.53 145,945
07/01/2016 23.52 23.52 23.38 23.45 184,439
06/30/2016 23.4 23.67 23.32 23.59 320,003
06/29/2016 23.32 23.44 23.22 23.4 224,081
06/28/2016 23.24 23.34 23.04 23.2 242,940
06/27/2016 23 23.12 22.84 22.94 232,606
06/24/2016 23 23.35 22.93 23 242,856
06/23/2016 23.42 23.42 23.29 23.38 160,859
*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?