Quantcast

Historical Stock Prices

FPI 
$6.58
*  
0.04
0.61%
Get FPI Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading FPI now
Exchange:NYSE
Industry: Consumer Services
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
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 6.53 6.65 6.52 6.58 82,009
04/17/2019 6.54 6.65 6.415 6.54 142,408
04/16/2019 6.56 6.6 6.4631 6.55 133,370
04/15/2019 6.7 6.74 6.49 6.54 122,100
04/12/2019 6.63 6.71 6.55 6.66 175,827
04/11/2019 6.6 6.74 6.48 6.63 215,021
04/10/2019 6.42 6.61 6.4073 6.58 399,394
04/09/2019 6.51 6.51 6.26 6.39 154,802
04/08/2019 6.57 6.605 6.34 6.5 267,756
04/05/2019 6.5 6.6575 6.42 6.6 265,616
04/04/2019 6.42 6.53 6.3914 6.48 108,078
04/03/2019 6.49 6.5 6.3063 6.44 263,131
04/02/2019 6.62 6.645 6.4506 6.5 175,029
04/01/2019 6.38 6.63 6.35 6.62 179,157
03/29/2019 6.57 6.65 6.4 6.4 270,475
03/28/2019 6.49 6.62 6.49 6.6 132,731
03/27/2019 6.42 6.5749 6.39 6.47 286,504
03/26/2019 6.05 6.43 6.04 6.38 275,711
03/25/2019 5.95 6.09 5.78 6.05 298,680
03/22/2019 6.2 6.27 5.93 5.99 201,446
03/21/2019 6.42 6.49 6.2 6.23 184,836
03/20/2019 6.39 6.52 6.25 6.44 270,009
03/19/2019 6.12 6.45 6.12 6.4 279,781
03/18/2019 6.2 6.43 5.98 6.07 487,232
03/15/2019 6.04 6.19 6.01 6.18 557,057
03/14/2019 5.55 6.25 5.53 6.02 909,961
03/13/2019 5.35 5.53 5.35 5.38 189,631
03/12/2019 5.28 5.38 5.28 5.3 112,427
03/11/2019 5.22 5.38 5.22 5.26 213,231
03/08/2019 5.12 5.32 5.12 5.18 127,859
03/07/2019 5.31 5.31 5.12 5.14 114,059
03/06/2019 5.22 5.4 5.19 5.27 261,050
03/05/2019 5.17 5.27 5.1 5.23 133,761
03/04/2019 5.2 5.28 5.02 5.14 156,651
03/01/2019 5.19 5.24 5.05 5.1 164,888
02/28/2019 5.27 5.3 5.14 5.14 288,362
02/27/2019 5.3 5.39 5.23 5.26 204,045
02/26/2019 5.3 5.4 5.2736 5.35 110,118
02/25/2019 5.38 5.4703 5.27 5.29 149,201
02/22/2019 5.44 5.5 5.3 5.37 134,634
02/21/2019 5.57 5.57 5.41 5.46 113,957
02/20/2019 5.65 5.7 5.54 5.55 111,247
02/19/2019 5.63 5.7 5.56 5.65 98,189
02/15/2019 5.52 5.75 5.4906 5.62 146,667
02/14/2019 5.53 5.59 5.46 5.51 74,705
02/13/2019 5.64 5.67 5.53 5.53 70,911
02/12/2019 5.61 5.75 5.58 5.63 80,173
02/11/2019 5.53 5.61 5.52 5.6 261,728
02/08/2019 5.5 5.53 5.38 5.52 193,207
02/07/2019 5.59 5.63 5.48 5.55 225,665
02/06/2019 5.58 5.62 5.54 5.59 90,393
02/05/2019 5.58 5.65 5.47 5.56 62,161
02/04/2019 5.52 5.62 5.44 5.59 96,300
02/01/2019 5.62 5.68 5.43 5.51 124,331
01/31/2019 5.49 5.64 5.44 5.61 144,278
01/30/2019 5.48 5.57 5.45 5.48 107,720
01/29/2019 5.48 5.5 5.44 5.45 128,671
01/28/2019 5.52 5.55 5.44 5.47 97,407
01/25/2019 5.53 5.65 5.52 5.57 99,284
01/24/2019 5.4 5.5 5.33 5.48 116,729
01/23/2019 5.48 5.56 5.37 5.4 148,229
01/22/2019 5.77 5.77 5.45 5.46 207,632
01/18/2019 6 6.01 5.7574 5.77 157,764
*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?



Smart Portfolio