Quantcast

Historical Stock Prices

FPA 
$30.355
*  
0.052
0.17%
Get FPA Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FPA now
Exchange:NASDAQ

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 30.345 30.404 30.3 30.355 781
03/21/2019 30.407 30.407 30.407 30.407 403
03/20/2019 30.6324 30.6324 30.5863 30.6123 3,371
03/19/2019 30.53 30.793 30.53 30.7804 1,494
03/18/2019 30.6677 30.6677 30.4801 30.66 1,060
03/15/2019 30.218 30.5399 30.218 30.5399 2,792
03/14/2019 29.9635 30.2599 29.9635 30.07 2,060
03/13/2019 30.3002 30.32 30.189 30.32 1,301
03/12/2019 30.2587 30.4279 30.2587 30.4279 2,410
03/11/2019 30.08 30.2007 29.9866 30.2007 4,403
03/08/2019 30.0693 30.0779 29.939 30.0779 957
03/07/2019 30.66 30.66 30.3601 30.444 2,697
03/06/2019 30.8574 30.8574 30.8574 30.8574 440
03/05/2019 30.6874 30.7471 30.6874 30.7471 574
03/04/2019 30.9 30.92 30.6066 30.75 151,647
03/01/2019 30.7305 30.7305 30.6964 30.6964 647
02/28/2019 30.86 30.9299 30.7607 30.785 1,760
02/27/2019 31.0244 31.2499 31.0244 31.154 1,491
02/26/2019 31.1795 31.37 30.905 31.318 4,578
02/25/2019 31.39 31.4048 30.96 31.4048 21,573
02/22/2019 31.0864 31.25 30.9842 31.25 2,435
02/21/2019 31.19 31.19 30.6937 30.99 1,397
02/20/2019 30.8501 31.19 30.8501 31.19 2,797
02/19/2019 30.68 31.0605 30.68 30.91 3,018
02/15/2019 30.534 30.7089 30.4912 30.4912 2,843
02/14/2019 30.76 30.76 30.4829 30.4829 1,266
02/13/2019 30.6699 30.6699 30.4766 30.58 1,931
02/12/2019 30.52 30.52 30.2104 30.2104 1,321
02/11/2019 30.0235 30.255 30.0235 30.23 55,030
02/08/2019 29.82 29.82 29.82 29.82 621
02/07/2019 29.8865 30.04 29.8634 30.04 4,437
02/06/2019 30.23 30.24 30.0626 30.24 930
02/05/2019 30.095 30.46 30.095 30.46 1,544
02/04/2019 29.9719 30.2 29.9719 30.05 17,330
02/01/2019 29.949 29.98 29.85 29.98 1,851
01/31/2019 30.14 30.2 30.0664 30.2 2,967
01/30/2019 29.8227 30.1899 29.6588 30.1899 5,901
01/29/2019 29.53 29.6137 29.53 29.6133 3,197
01/28/2019 29.4779 29.4967 29.278 29.3145 1,540
01/25/2019 29.58 29.838 29.58 29.7663 4,149
01/24/2019 28.98 29.3385 28.98 29.2045 6,052
01/23/2019 28.9 29.13 28.9 29.125 941
01/22/2019 28.7631 29.11 28.7631 29.005 4,494
01/18/2019 29.3354 29.378 29.2702 29.2702 866
01/17/2019 28.84 29.08 28.84 29.075 3,438
01/16/2019 29.266 29.3854 29.1493 29.1493 2,366
01/15/2019 29.05 29.105 28.71 28.9659 3,110
01/14/2019 28.8799 28.8799 28.6401 28.865 2,872
01/11/2019 28.96 29.14 28.7701 28.9139 1,872
01/10/2019 28.75 29.08 28.75 28.9725 2,393
01/09/2019 28.64 28.93 28.64 28.93 2,337
01/08/2019 28.19 28.4357 28.087 28.375 2,304
01/07/2019 28.0821 28.3693 28.0144 28.365 66,964
01/04/2019 27.32 27.7899 27.32 27.7697 45,114
01/03/2019 27.09 27.09 26.79 26.865 1,045
01/02/2019 26.89 27.3 26.89 27.3 3,153
12/31/2018 27.6 27.75 27.22 27.22 11,768
12/28/2018 27.4365 27.64 27.3 27.38 23,426
12/27/2018 27.02 27.3999 27.02 27.3999 23,777
12/26/2018 27.2061 27.33 26.83 27.33 15,584
12/24/2018 26.78 27.3716 26.7 26.9441 6,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for FPA



Research Brokers before you trade

Want to trade FX?

Smart Portfolio