Five Point Holdings LLC NYSE:FPH Historical Prices

Below are the 1433 trading days of historical prices for FPH.

# Exchange Symbol Date Open High Low Close
1433 NYSE FPH Wed, Jan 18, 2023 2.20 2.47 2.20 2.26
1432 NYSE FPH Tue, Jan 17, 2023 2.45 2.49 2.21 2.21
1431 NYSE FPH Fri, Jan 13, 2023 2.35 2.50 2.31 2.41
1430 NYSE FPH Thu, Jan 12, 2023 2.46 2.47 2.28 2.34
1429 NYSE FPH Wed, Jan 11, 2023 2.40 2.49 2.38 2.46
1428 NYSE FPH Tue, Jan 10, 2023 2.28 2.40 2.28 2.35
1427 NYSE FPH Mon, Jan 9, 2023 2.19 2.47 2.19 2.31
1426 NYSE FPH Fri, Jan 6, 2023 2.18 2.23 2.00 2.20
1425 NYSE FPH Thu, Jan 5, 2023 2.17 2.20 2.06 2.17
1424 NYSE FPH Wed, Jan 4, 2023 2.27 2.31 2.21 2.22
1423 NYSE FPH Tue, Jan 3, 2023 2.39 2.45 2.25 2.30
1422 NYSE FPH Fri, Dec 30, 2022 2.16 2.39 2.12 2.33
1421 NYSE FPH Thu, Dec 29, 2022 1.98 2.18 1.96 2.15
1420 NYSE FPH Wed, Dec 28, 2022 2.00 2.00 1.88 1.98
1419 NYSE FPH Tue, Dec 27, 2022 2.12 2.13 1.97 2.01
1418 NYSE FPH Fri, Dec 23, 2022 2.01 2.16 1.99 2.08
1417 NYSE FPH Thu, Dec 22, 2022 1.97 2.06 1.97 2.05
1416 NYSE FPH Wed, Dec 21, 2022 2.01 2.05 1.98 2.01
1415 NYSE FPH Tue, Dec 20, 2022 2.03 2.06 2.00 2.02
1414 NYSE FPH Mon, Dec 19, 2022 2.06 2.10 1.99 2.03
1413 NYSE FPH Fri, Dec 16, 2022 2.05 2.06 1.99 2.05
1412 NYSE FPH Thu, Dec 15, 2022 2.01 2.09 1.97 2.09
1411 NYSE FPH Wed, Dec 14, 2022 2.01 2.06 2.00 2.03
1410 NYSE FPH Tue, Dec 13, 2022 2.05 2.17 2.03 2.04
1409 NYSE FPH Mon, Dec 12, 2022 2.04 2.08 2.04 2.04
1408 NYSE FPH Fri, Dec 9, 2022 2.06 2.10 2.00 2.07
1407 NYSE FPH Thu, Dec 8, 2022 2.20 2.24 2.00 2.08
1406 NYSE FPH Wed, Dec 7, 2022 2.21 2.28 2.13 2.21
1405 NYSE FPH Tue, Dec 6, 2022 2.34 2.42 2.19 2.20
1404 NYSE FPH Mon, Dec 5, 2022 2.44 2.50 2.27 2.37
1403 NYSE FPH Fri, Dec 2, 2022 2.32 2.47 2.32 2.43
1402 NYSE FPH Thu, Dec 1, 2022 2.17 2.45 2.17 2.39
1401 NYSE FPH Wed, Nov 30, 2022 2.24 2.32 2.12 2.16
1400 NYSE FPH Tue, Nov 29, 2022 2.31 2.39 2.27 2.27
1399 NYSE FPH Mon, Nov 28, 2022 2.13 2.40 2.13 2.29
1398 NYSE FPH Fri, Nov 25, 2022 2.18 2.21 2.13 2.14
1397 NYSE FPH Wed, Nov 23, 2022 2.14 2.21 2.08 2.16
1396 NYSE FPH Tue, Nov 22, 2022 2.18 2.24 2.14 2.14
1395 NYSE FPH Mon, Nov 21, 2022 2.20 2.32 2.13 2.19
1394 NYSE FPH Fri, Nov 18, 2022 2.23 2.36 2.15 2.21
1393 NYSE FPH Thu, Nov 17, 2022 2.32 2.39 2.20 2.23
1392 NYSE FPH Wed, Nov 16, 2022 2.42 2.48 2.19 2.35
1391 NYSE FPH Tue, Nov 15, 2022 2.11 2.46 2.10 2.46
1390 NYSE FPH Mon, Nov 14, 2022 2.14 2.26 2.07 2.11
1389 NYSE FPH Fri, Nov 11, 2022 2.05 2.18 2.01 2.12
1388 NYSE FPH Thu, Nov 10, 2022 2.09 2.31 2.00 2.04
1387 NYSE FPH Wed, Nov 9, 2022 2.25 2.35 2.04 2.04
1386 NYSE FPH Tue, Nov 8, 2022 2.44 2.50 2.20 2.20
1385 NYSE FPH Mon, Nov 7, 2022 2.43 2.56 2.37 2.46
1384 NYSE FPH Fri, Nov 4, 2022 2.44 2.58 2.34 2.35
1383 NYSE FPH Thu, Nov 3, 2022 2.38 2.50 2.30 2.40
1382 NYSE FPH Wed, Nov 2, 2022 2.51 2.64 2.42 2.43
1381 NYSE FPH Tue, Nov 1, 2022 2.27 2.58 2.24 2.54
1380 NYSE FPH Mon, Oct 31, 2022 2.35 2.42 2.23 2.28
1379 NYSE FPH Fri, Oct 28, 2022 2.29 2.51 2.29 2.35
1378 NYSE FPH Thu, Oct 27, 2022 2.39 2.47 2.38 2.41
1377 NYSE FPH Wed, Oct 26, 2022 2.47 2.47 2.39 2.40
1376 NYSE FPH Tue, Oct 25, 2022 2.38 2.46 2.38 2.44
1375 NYSE FPH Mon, Oct 24, 2022 2.32 2.45 2.32 2.38
1374 NYSE FPH Fri, Oct 21, 2022 2.39 2.39 2.28 2.29
1373 NYSE FPH Thu, Oct 20, 2022 2.35 2.39 2.29 2.32
1372 NYSE FPH Wed, Oct 19, 2022 2.23 2.36 2.14 2.35
1371 NYSE FPH Tue, Oct 18, 2022 2.27 2.31 2.23 2.24
1370 NYSE FPH Mon, Oct 17, 2022 2.33 2.33 2.23 2.25
1369 NYSE FPH Fri, Oct 14, 2022 2.36 2.36 2.24 2.26
1368 NYSE FPH Thu, Oct 13, 2022 2.37 2.37 2.30 2.35
1367 NYSE FPH Wed, Oct 12, 2022 2.49 2.49 2.37 2.37
1366 NYSE FPH Tue, Oct 11, 2022 2.46 2.47 2.38 2.45
1365 NYSE FPH Mon, Oct 10, 2022 2.59 2.59 2.45 2.45
1364 NYSE FPH Fri, Oct 7, 2022 2.52 2.59 2.50 2.57
1363 NYSE FPH Thu, Oct 6, 2022 2.61 2.70 2.49 2.54
1362 NYSE FPH Wed, Oct 5, 2022 2.69 2.75 2.61 2.64
1361 NYSE FPH Tue, Oct 4, 2022 2.66 2.74 2.58 2.71
1360 NYSE FPH Mon, Oct 3, 2022 2.61 2.71 2.61 2.62
1359 NYSE FPH Fri, Sep 30, 2022 2.61 2.65 2.56 2.60
1358 NYSE FPH Thu, Sep 29, 2022 2.53 2.62 2.51 2.59
1357 NYSE FPH Wed, Sep 28, 2022 2.55 2.70 2.52 2.68
1356 NYSE FPH Tue, Sep 27, 2022 2.60 2.61 2.55 2.56
1355 NYSE FPH Mon, Sep 26, 2022 2.81 2.81 2.50 2.53
1354 NYSE FPH Fri, Sep 23, 2022 2.86 2.86 2.75 2.79
1353 NYSE FPH Thu, Sep 22, 2022 3.05 3.11 2.88 2.91
1352 NYSE FPH Wed, Sep 21, 2022 3.20 3.28 3.03 3.03
1351 NYSE FPH Tue, Sep 20, 2022 3.27 3.30 3.19 3.20
1350 NYSE FPH Mon, Sep 19, 2022 3.28 3.33 3.26 3.28
1349 NYSE FPH Fri, Sep 16, 2022 3.32 3.32 3.26 3.30
1348 NYSE FPH Thu, Sep 15, 2022 3.40 3.41 3.33 3.33
1347 NYSE FPH Wed, Sep 14, 2022 3.39 3.42 3.31 3.36
1346 NYSE FPH Tue, Sep 13, 2022 3.49 3.52 3.39 3.40
1345 NYSE FPH Mon, Sep 12, 2022 3.49 3.69 3.48 3.54
1344 NYSE FPH Fri, Sep 9, 2022 3.48 3.48 3.42 3.45
1343 NYSE FPH Thu, Sep 8, 2022 3.42 3.47 3.40 3.44
1342 NYSE FPH Wed, Sep 7, 2022 3.43 3.46 3.42 3.44
1341 NYSE FPH Tue, Sep 6, 2022 3.54 3.58 3.39 3.44
1340 NYSE FPH Fri, Sep 2, 2022 3.56 3.56 3.49 3.52
1339 NYSE FPH Thu, Sep 1, 2022 3.63 3.64 3.52 3.56
1338 NYSE FPH Wed, Aug 31, 2022 3.68 3.69 3.62 3.65
1337 NYSE FPH Tue, Aug 30, 2022 3.64 3.67 3.61 3.63
1336 NYSE FPH Mon, Aug 29, 2022 3.66 3.68 3.58 3.62
1335 NYSE FPH Fri, Aug 26, 2022 3.75 3.75 3.63 3.66
1334 NYSE FPH Thu, Aug 25, 2022 3.75 3.75 3.70 3.73
1333 NYSE FPH Wed, Aug 24, 2022 3.68 3.72 3.68 3.69
1332 NYSE FPH Tue, Aug 23, 2022 3.83 3.83 3.68 3.68
1331 NYSE FPH Mon, Aug 22, 2022 3.75 3.81 3.67 3.71
1330 NYSE FPH Fri, Aug 19, 2022 3.85 3.88 3.75 3.80
1329 NYSE FPH Thu, Aug 18, 2022 3.90 3.93 3.85 3.85
1328 NYSE FPH Wed, Aug 17, 2022 3.94 3.98 3.91 3.92
1327 NYSE FPH Tue, Aug 16, 2022 3.97 3.98 3.92 3.97
1326 NYSE FPH Mon, Aug 15, 2022 4.04 4.04 3.95 3.97
1325 NYSE FPH Fri, Aug 12, 2022 3.97 4.06 3.88 4.03
1324 NYSE FPH Thu, Aug 11, 2022 3.95 4.07 3.90 3.95
1323 NYSE FPH Wed, Aug 10, 2022 3.91 3.94 3.85 3.89
1322 NYSE FPH Tue, Aug 9, 2022 3.83 4.21 3.79 3.81
1321 NYSE FPH Mon, Aug 8, 2022 3.83 3.94 3.83 3.94
1320 NYSE FPH Fri, Aug 5, 2022 3.85 4.00 3.81 3.85
1319 NYSE FPH Thu, Aug 4, 2022 3.88 3.97 3.81 3.88
1318 NYSE FPH Wed, Aug 3, 2022 3.85 4.11 3.79 3.83
1317 NYSE FPH Tue, Aug 2, 2022 4.05 4.05 3.90 3.95
1316 NYSE FPH Mon, Aug 1, 2022 4.19 4.19 4.01 4.02
1315 NYSE FPH Fri, Jul 29, 2022 4.50 4.50 4.22 4.22
1314 NYSE FPH Thu, Jul 28, 2022 4.21 4.56 4.20 4.50
1313 NYSE FPH Wed, Jul 27, 2022 4.08 4.24 4.05 4.20
1312 NYSE FPH Tue, Jul 26, 2022 3.99 4.10 3.92 4.03
1311 NYSE FPH Mon, Jul 25, 2022 3.97 4.00 3.94 3.96
1310 NYSE FPH Fri, Jul 22, 2022 4.04 4.04 3.96 3.96
1309 NYSE FPH Thu, Jul 21, 2022 4.03 4.04 3.97 4.02
1308 NYSE FPH Wed, Jul 20, 2022 3.93 4.08 3.93 4.04
1307 NYSE FPH Tue, Jul 19, 2022 3.81 3.97 3.81 3.92
1306 NYSE FPH Mon, Jul 18, 2022 3.87 3.87 3.78 3.79
1305 NYSE FPH Fri, Jul 15, 2022 3.87 3.87 3.81 3.87
1304 NYSE FPH Thu, Jul 14, 2022 3.85 3.87 3.77 3.81
1303 NYSE FPH Wed, Jul 13, 2022 3.89 3.92 3.81 3.88
1302 NYSE FPH Tue, Jul 12, 2022 3.84 3.98 3.81 3.89
1301 NYSE FPH Mon, Jul 11, 2022 3.99 4.11 3.85 3.87
1300 NYSE FPH Fri, Jul 8, 2022 4.11 4.11 4.02 4.03
1299 NYSE FPH Thu, Jul 7, 2022 3.98 4.09 3.96 4.09
1298 NYSE FPH Wed, Jul 6, 2022 3.96 3.96 3.86 3.94
1297 NYSE FPH Tue, Jul 5, 2022 3.92 3.97 3.78 3.94
1296 NYSE FPH Fri, Jul 1, 2022 3.89 4.01 3.87 3.98
1295 NYSE FPH Thu, Jun 30, 2022 3.86 3.99 3.78 3.91
1294 NYSE FPH Wed, Jun 29, 2022 3.86 3.99 3.81 3.90
1293 NYSE FPH Tue, Jun 28, 2022 3.86 3.90 3.76 3.85
1292 NYSE FPH Mon, Jun 27, 2022 3.97 3.97 3.82 3.85
1291 NYSE FPH Fri, Jun 24, 2022 4.00 4.00 3.94 3.94
1290 NYSE FPH Thu, Jun 23, 2022 4.04 4.04 3.90 3.93
1289 NYSE FPH Wed, Jun 22, 2022 3.85 4.16 3.84 4.01
1288 NYSE FPH Tue, Jun 21, 2022 3.98 4.08 3.89 3.91
1287 NYSE FPH Fri, Jun 17, 2022 3.85 4.00 3.80 3.94
1286 NYSE FPH Thu, Jun 16, 2022 4.00 4.00 3.81 3.86
1285 NYSE FPH Wed, Jun 15, 2022 4.10 4.17 4.02 4.07
1284 NYSE FPH Tue, Jun 14, 2022 4.30 4.31 4.05 4.07
1283 NYSE FPH Mon, Jun 13, 2022 4.60 4.60 4.22 4.25
1282 NYSE FPH Fri, Jun 10, 2022 4.71 4.72 4.61 4.64
1281 NYSE FPH Thu, Jun 9, 2022 4.78 4.88 4.72 4.78
1280 NYSE FPH Wed, Jun 8, 2022 4.80 4.83 4.67 4.80
1279 NYSE FPH Tue, Jun 7, 2022 4.80 4.91 4.76 4.78
1278 NYSE FPH Mon, Jun 6, 2022 4.79 4.88 4.72 4.86
1277 NYSE FPH Fri, Jun 3, 2022 4.84 4.84 4.73 4.79
1276 NYSE FPH Thu, Jun 2, 2022 4.84 4.89 4.78 4.85
1275 NYSE FPH Wed, Jun 1, 2022 4.85 4.93 4.74 4.85
1274 NYSE FPH Tue, May 31, 2022 5.01 5.01 4.84 4.86
1273 NYSE FPH Fri, May 27, 2022 5.03 5.08 4.94 4.99
1272 NYSE FPH Thu, May 26, 2022 4.92 5.21 4.92 5.03
1271 NYSE FPH Wed, May 25, 2022 4.75 4.92 4.74 4.87
1270 NYSE FPH Tue, May 24, 2022 4.85 4.86 4.69 4.75
1269 NYSE FPH Mon, May 23, 2022 4.88 4.96 4.83 4.85
1268 NYSE FPH Fri, May 20, 2022 4.93 4.96 4.67 4.84
1267 NYSE FPH Thu, May 19, 2022 5.05 5.08 4.84 4.95
1266 NYSE FPH Wed, May 18, 2022 5.08 5.12 4.93 4.99
1265 NYSE FPH Tue, May 17, 2022 5.15 5.21 5.02 5.07
1264 NYSE FPH Mon, May 16, 2022 5.13 5.25 5.06 5.14
1263 NYSE FPH Fri, May 13, 2022 5.24 5.42 5.15 5.19
1262 NYSE FPH Thu, May 12, 2022 5.20 5.30 5.09 5.30
1261 NYSE FPH Wed, May 11, 2022 5.40 5.51 5.18 5.20
1260 NYSE FPH Tue, May 10, 2022 5.57 5.58 5.28 5.38
1259 NYSE FPH Mon, May 9, 2022 5.60 5.70 5.45 5.52
1258 NYSE FPH Fri, May 6, 2022 5.73 5.89 5.55 5.64
1257 NYSE FPH Thu, May 5, 2022 5.90 5.93 5.63 5.79
1256 NYSE FPH Wed, May 4, 2022 6.02 6.02 5.74 5.92
1255 NYSE FPH Tue, May 3, 2022 5.83 5.92 5.78 5.86
1254 NYSE FPH Mon, May 2, 2022 5.85 5.91 5.73 5.90
1253 NYSE FPH Fri, Apr 29, 2022 5.85 6.05 5.85 5.85
1252 NYSE FPH Thu, Apr 28, 2022 5.88 5.98 5.80 5.95
1251 NYSE FPH Wed, Apr 27, 2022 5.95 5.97 5.79 5.85
1250 NYSE FPH Tue, Apr 26, 2022 5.83 5.93 5.83 5.92
1249 NYSE FPH Mon, Apr 25, 2022 5.80 5.92 5.55 5.90
1248 NYSE FPH Fri, Apr 22, 2022 6.00 6.04 5.91 5.96
1247 NYSE FPH Thu, Apr 21, 2022 6.12 6.12 5.96 5.99
1246 NYSE FPH Wed, Apr 20, 2022 6.12 6.16 5.95 6.04
1245 NYSE FPH Tue, Apr 19, 2022 5.82 6.11 5.74 6.06
1244 NYSE FPH Mon, Apr 18, 2022 5.94 5.96 5.78 5.81
1243 NYSE FPH Thu, Apr 14, 2022 6.14 6.18 5.96 5.98
1242 NYSE FPH Wed, Apr 13, 2022 5.95 6.12 5.88 6.11
1241 NYSE FPH Tue, Apr 12, 2022 6.00 6.06 5.87 5.90
1240 NYSE FPH Mon, Apr 11, 2022 5.99 6.01 5.91 5.96
1239 NYSE FPH Fri, Apr 8, 2022 6.03 6.11 5.96 5.97
1238 NYSE FPH Thu, Apr 7, 2022 6.03 6.15 5.97 6.07
1237 NYSE FPH Wed, Apr 6, 2022 6.16 6.16 5.95 6.14
1236 NYSE FPH Tue, Apr 5, 2022 6.26 6.37 6.12 6.16
1235 NYSE FPH Mon, Apr 4, 2022 6.18 6.27 6.05 6.24
1234 NYSE FPH Fri, Apr 1, 2022 6.11 6.24 6.11 6.24
1233 NYSE FPH Thu, Mar 31, 2022 6.12 6.23 6.06 6.11
1232 NYSE FPH Wed, Mar 30, 2022 6.18 6.31 6.11 6.17
1231 NYSE FPH Tue, Mar 29, 2022 6.19 6.34 6.13 6.26
1230 NYSE FPH Mon, Mar 28, 2022 6.14 6.18 6.05 6.12
1229 NYSE FPH Fri, Mar 25, 2022 6.10 6.25 6.10 6.18
1228 NYSE FPH Thu, Mar 24, 2022 6.15 6.27 6.10 6.14
1227 NYSE FPH Wed, Mar 23, 2022 6.31 6.31 6.15 6.20
1226 NYSE FPH Tue, Mar 22, 2022 6.25 6.45 6.25 6.30
1225 NYSE FPH Mon, Mar 21, 2022 6.50 6.50 6.24 6.25
1224 NYSE FPH Fri, Mar 18, 2022 6.45 6.54 6.44 6.53
1223 NYSE FPH Thu, Mar 17, 2022 6.38 6.49 6.31 6.47
1222 NYSE FPH Wed, Mar 16, 2022 6.32 6.47 6.23 6.38
1221 NYSE FPH Tue, Mar 15, 2022 6.24 6.40 6.18 6.32
1220 NYSE FPH Mon, Mar 14, 2022 6.22 6.27 6.05 6.21
1219 NYSE FPH Fri, Mar 11, 2022 6.19 6.30 5.96 6.17
1218 NYSE FPH Thu, Mar 10, 2022 6.22 6.34 6.12 6.13
1217 NYSE FPH Wed, Mar 9, 2022 5.96 6.42 5.96 6.33
1216 NYSE FPH Tue, Mar 8, 2022 5.86 5.99 5.82 5.89
1215 NYSE FPH Mon, Mar 7, 2022 5.91 6.00 5.82 5.86
1214 NYSE FPH Fri, Mar 4, 2022 5.99 6.03 5.83 5.97
1213 NYSE FPH Thu, Mar 3, 2022 6.07 6.09 5.91 6.01
1212 NYSE FPH Wed, Mar 2, 2022 5.97 6.06 5.89 6.02
1211 NYSE FPH Tue, Mar 1, 2022 5.86 5.94 5.72 5.90
1210 NYSE FPH Mon, Feb 28, 2022 5.78 5.96 5.78 5.92
1209 NYSE FPH Fri, Feb 25, 2022 5.92 5.97 5.82 5.87
1208 NYSE FPH Thu, Feb 24, 2022 5.75 5.90 5.66 5.82
1207 NYSE FPH Wed, Feb 23, 2022 5.99 6.03 5.85 5.88
1206 NYSE FPH Tue, Feb 22, 2022 6.20 6.26 5.92 5.99
1205 NYSE FPH Fri, Feb 18, 2022 6.39 6.39 6.22 6.29
1204 NYSE FPH Thu, Feb 17, 2022 6.38 6.45 6.27 6.35
1203 NYSE FPH Wed, Feb 16, 2022 6.33 6.46 6.33 6.40
1202 NYSE FPH Tue, Feb 15, 2022 6.29 6.44 6.16 6.33
1201 NYSE FPH Mon, Feb 14, 2022 6.21 6.27 6.10 6.16
1200 NYSE FPH Fri, Feb 11, 2022 6.28 6.44 6.16 6.21
1199 NYSE FPH Thu, Feb 10, 2022 5.94 6.44 5.92 6.28
1198 NYSE FPH Wed, Feb 9, 2022 5.90 5.96 5.86 5.90
1197 NYSE FPH Tue, Feb 8, 2022 5.77 5.84 5.71 5.81
1196 NYSE FPH Mon, Feb 7, 2022 5.64 5.80 5.63 5.77
1195 NYSE FPH Fri, Feb 4, 2022 5.62 5.68 5.53 5.64
1194 NYSE FPH Thu, Feb 3, 2022 5.75 5.78 5.60 5.68
1193 NYSE FPH Wed, Feb 2, 2022 5.81 5.84 5.71 5.75
1192 NYSE FPH Tue, Feb 1, 2022 5.84 5.85 5.67 5.74
1191 NYSE FPH Mon, Jan 31, 2022 5.58 5.79 5.52 5.79
1190 NYSE FPH Fri, Jan 28, 2022 5.42 5.58 5.26 5.54
1189 NYSE FPH Thu, Jan 27, 2022 5.55 5.67 5.42 5.43
1188 NYSE FPH Wed, Jan 26, 2022 5.78 5.93 5.47 5.52
1187 NYSE FPH Tue, Jan 25, 2022 5.68 5.89 5.60 5.79
1186 NYSE FPH Mon, Jan 24, 2022 5.63 5.82 5.51 5.79
1185 NYSE FPH Fri, Jan 21, 2022 5.90 6.07 5.80 5.86
1184 NYSE FPH Thu, Jan 20, 2022 6.22 6.28 5.96 5.96
1183 NYSE FPH Wed, Jan 19, 2022 6.37 6.42 6.21 6.23
1182 NYSE FPH Tue, Jan 18, 2022 6.46 6.53 6.36 6.36
1181 NYSE FPH Fri, Jan 14, 2022 6.60 6.63 6.48 6.55
1180 NYSE FPH Thu, Jan 13, 2022 6.51 6.79 6.49 6.62
1179 NYSE FPH Wed, Jan 12, 2022 6.51 6.65 6.46 6.55
1178 NYSE FPH Tue, Jan 11, 2022 6.36 6.53 6.32 6.51
1177 NYSE FPH Mon, Jan 10, 2022 6.54 6.54 6.33 6.38
1176 NYSE FPH Fri, Jan 7, 2022 6.39 6.64 6.32 6.52
1175 NYSE FPH Thu, Jan 6, 2022 6.62 6.63 6.40 6.44
1174 NYSE FPH Wed, Jan 5, 2022 6.70 6.90 6.56 6.61
1173 NYSE FPH Tue, Jan 4, 2022 6.61 6.86 6.61 6.73
1172 NYSE FPH Mon, Jan 3, 2022 6.59 6.69 6.46 6.62
1171 NYSE FPH Fri, Dec 31, 2021 6.63 6.73 6.53 6.54
1170 NYSE FPH Thu, Dec 30, 2021 6.44 6.75 6.43 6.66
1169 NYSE FPH Wed, Dec 29, 2021 6.36 6.48 6.28 6.39
1168 NYSE FPH Tue, Dec 28, 2021 6.39 6.52 6.37 6.39
1167 NYSE FPH Mon, Dec 27, 2021 6.33 6.45 6.14 6.42
1166 NYSE FPH Thu, Dec 23, 2021 5.89 6.30 5.87 6.26
1165 NYSE FPH Wed, Dec 22, 2021 5.79 6.01 5.79 5.93
1164 NYSE FPH Tue, Dec 21, 2021 5.67 5.89 5.66 5.84
1163 NYSE FPH Mon, Dec 20, 2021 5.82 5.82 5.55 5.66
1162 NYSE FPH Fri, Dec 17, 2021 5.77 5.91 5.72 5.84
1161 NYSE FPH Thu, Dec 16, 2021 5.81 5.97 5.74 5.80
1160 NYSE FPH Wed, Dec 15, 2021 5.55 5.82 5.50 5.80
1159 NYSE FPH Tue, Dec 14, 2021 5.68 5.74 5.50 5.60
1158 NYSE FPH Mon, Dec 13, 2021 5.75 5.82 5.58 5.67
1157 NYSE FPH Fri, Dec 10, 2021 5.70 5.78 5.59 5.75
1156 NYSE FPH Thu, Dec 9, 2021 5.63 5.76 5.56 5.66
1155 NYSE FPH Wed, Dec 8, 2021 5.61 5.78 5.57 5.63
1154 NYSE FPH Tue, Dec 7, 2021 6.01 6.05 5.62 5.63
1153 NYSE FPH Mon, Dec 6, 2021 5.90 6.03 5.80 5.93
1152 NYSE FPH Fri, Dec 3, 2021 5.90 5.98 5.81 5.84
1151 NYSE FPH Thu, Dec 2, 2021 5.75 5.95 5.71 5.91
1150 NYSE FPH Wed, Dec 1, 2021 5.56 6.04 5.52 5.77
1149 NYSE FPH Tue, Nov 30, 2021 5.72 5.76 5.39 5.39
1148 NYSE FPH Mon, Nov 29, 2021 6.05 6.12 5.66 5.75
1147 NYSE FPH Fri, Nov 26, 2021 6.12 6.20 5.80 5.99
1146 NYSE FPH Wed, Nov 24, 2021 6.22 6.38 6.08 6.24
1145 NYSE FPH Tue, Nov 23, 2021 6.17 6.33 5.95 6.23
1144 NYSE FPH Mon, Nov 22, 2021 6.48 6.54 6.15 6.21
1143 NYSE FPH Fri, Nov 19, 2021 6.26 6.55 6.04 6.45
1142 NYSE FPH Thu, Nov 18, 2021 6.40 6.49 6.20 6.30
1141 NYSE FPH Wed, Nov 17, 2021 6.42 6.50 6.22 6.42
1140 NYSE FPH Tue, Nov 16, 2021 6.60 6.83 6.42 6.44
1139 NYSE FPH Mon, Nov 15, 2021 6.84 6.84 6.52 6.56
1138 NYSE FPH Fri, Nov 12, 2021 6.62 6.85 6.56 6.84
1137 NYSE FPH Thu, Nov 11, 2021 6.83 6.83 6.38 6.66
1136 NYSE FPH Wed, Nov 10, 2021 7.04 7.07 6.75 6.77
1135 NYSE FPH Tue, Nov 9, 2021 7.16 7.17 6.91 7.07
1134 NYSE FPH Mon, Nov 8, 2021 7.38 7.50 7.07 7.15
1133 NYSE FPH Fri, Nov 5, 2021 7.44 7.63 7.19 7.37
1132 NYSE FPH Thu, Nov 4, 2021 7.65 7.99 7.34 7.43
1131 NYSE FPH Wed, Nov 3, 2021 7.47 7.87 7.47 7.70
1130 NYSE FPH Tue, Nov 2, 2021 7.59 7.76 7.34 7.42
1129 NYSE FPH Mon, Nov 1, 2021 7.42 7.70 7.42 7.64
1128 NYSE FPH Fri, Oct 29, 2021 7.49 7.78 7.33 7.36
1127 NYSE FPH Thu, Oct 28, 2021 7.51 7.71 7.44 7.55
1126 NYSE FPH Wed, Oct 27, 2021 7.64 7.67 7.37 7.48
1125 NYSE FPH Tue, Oct 26, 2021 7.83 7.99 7.69 7.71
1124 NYSE FPH Mon, Oct 25, 2021 7.95 8.02 7.80 7.86
1123 NYSE FPH Fri, Oct 22, 2021 7.77 8.20 7.77 7.95
1122 NYSE FPH Thu, Oct 21, 2021 7.88 8.06 7.79 7.82
1121 NYSE FPH Wed, Oct 20, 2021 7.75 7.94 7.75 7.88
1120 NYSE FPH Tue, Oct 19, 2021 7.61 7.86 7.61 7.74
1119 NYSE FPH Mon, Oct 18, 2021 7.52 7.64 7.50 7.57
1118 NYSE FPH Fri, Oct 15, 2021 7.79 7.90 7.44 7.50
1117 NYSE FPH Thu, Oct 14, 2021 7.80 7.89 7.71 7.75
1116 NYSE FPH Wed, Oct 13, 2021 7.74 7.95 7.55 7.60
1115 NYSE FPH Tue, Oct 12, 2021 7.52 7.83 7.50 7.77
1114 NYSE FPH Mon, Oct 11, 2021 7.50 7.68 7.39 7.52
1113 NYSE FPH Fri, Oct 8, 2021 7.73 7.92 7.51 7.51
1112 NYSE FPH Thu, Oct 7, 2021 7.65 7.79 7.65 7.68
1111 NYSE FPH Wed, Oct 6, 2021 7.55 7.70 7.50 7.60
1110 NYSE FPH Tue, Oct 5, 2021 7.83 7.83 7.54 7.67
1109 NYSE FPH Mon, Oct 4, 2021 7.84 7.84 7.76 7.79
1108 NYSE FPH Fri, Oct 1, 2021 7.83 7.91 7.76 7.80
1107 NYSE FPH Thu, Sep 30, 2021 7.88 7.88 7.77 7.83
1106 NYSE FPH Wed, Sep 29, 2021 7.95 7.97 7.85 7.89
1105 NYSE FPH Tue, Sep 28, 2021 8.02 8.02 7.83 7.89
1104 NYSE FPH Mon, Sep 27, 2021 8.07 8.17 7.98 8.00
1103 NYSE FPH Fri, Sep 24, 2021 7.79 7.98 7.79 7.97
1102 NYSE FPH Thu, Sep 23, 2021 7.87 8.04 7.81 7.90
1101 NYSE FPH Wed, Sep 22, 2021 7.75 8.05 7.75 7.84
1100 NYSE FPH Tue, Sep 21, 2021 7.83 7.92 7.63 7.70
1099 NYSE FPH Mon, Sep 20, 2021 7.67 7.88 7.63 7.80
1098 NYSE FPH Fri, Sep 17, 2021 7.89 7.98 7.77 7.85
1097 NYSE FPH Thu, Sep 16, 2021 7.71 8.09 7.71 8.00
1096 NYSE FPH Wed, Sep 15, 2021 7.78 7.93 7.78 7.84
1095 NYSE FPH Tue, Sep 14, 2021 7.99 8.04 7.77 7.82
1094 NYSE FPH Mon, Sep 13, 2021 7.87 8.01 7.85 8.01
1093 NYSE FPH Fri, Sep 10, 2021 7.95 8.00 7.86 7.86
1092 NYSE FPH Thu, Sep 9, 2021 7.89 8.04 7.80 7.95
1091 NYSE FPH Wed, Sep 8, 2021 8.50 8.50 7.89 7.95
1090 NYSE FPH Tue, Sep 7, 2021 8.04 8.25 7.96 8.14
1089 NYSE FPH Fri, Sep 3, 2021 8.10 8.14 7.98 8.09
1088 NYSE FPH Thu, Sep 2, 2021 8.14 8.14 7.98 8.08
1087 NYSE FPH Wed, Sep 1, 2021 8.07 8.18 7.96 8.05
1086 NYSE FPH Tue, Aug 31, 2021 8.13 8.14 7.98 7.99
1085 NYSE FPH Mon, Aug 30, 2021 8.25 8.25 7.98 8.13
1084 NYSE FPH Fri, Aug 27, 2021 8.05 8.26 8.05 8.23
1083 NYSE FPH Thu, Aug 26, 2021 8.19 8.19 7.89 8.00
1082 NYSE FPH Wed, Aug 25, 2021 8.06 8.16 8.06 8.15
1081 NYSE FPH Tue, Aug 24, 2021 7.95 8.03 7.92 8.01
1080 NYSE FPH Mon, Aug 23, 2021 8.02 8.16 7.85 8.04
1079 NYSE FPH Fri, Aug 20, 2021 7.70 7.99 7.70 7.94
1078 NYSE FPH Thu, Aug 19, 2021 7.91 8.04 7.63 7.79
1077 NYSE FPH Wed, Aug 18, 2021 8.00 8.12 7.95 8.00
1076 NYSE FPH Tue, Aug 17, 2021 8.01 8.28 7.97 8.04
1075 NYSE FPH Mon, Aug 16, 2021 8.20 8.32 8.02 8.06
1074 NYSE FPH Fri, Aug 13, 2021 8.23 8.34 8.21 8.22
1073 NYSE FPH Thu, Aug 12, 2021 8.45 8.45 8.18 8.31
1072 NYSE FPH Wed, Aug 11, 2021 8.41 8.51 8.33 8.47
1071 NYSE FPH Tue, Aug 10, 2021 8.48 8.49 8.34 8.42
1070 NYSE FPH Mon, Aug 9, 2021 8.52 8.52 8.39 8.42
1069 NYSE FPH Fri, Aug 6, 2021 8.16 8.51 8.12 8.45
1068 NYSE FPH Thu, Aug 5, 2021 8.00 8.15 7.97 8.09
1067 NYSE FPH Wed, Aug 4, 2021 8.21 8.43 8.05 8.10
1066 NYSE FPH Tue, Aug 3, 2021 8.27 8.34 8.07 8.29
1065 NYSE FPH Mon, Aug 2, 2021 8.48 8.48 8.22 8.36
1064 NYSE FPH Fri, Jul 30, 2021 8.34 8.50 8.26 8.37
1063 NYSE FPH Thu, Jul 29, 2021 8.22 8.55 8.21 8.44
1062 NYSE FPH Wed, Jul 28, 2021 8.18 8.38 7.97 8.26
1061 NYSE FPH Tue, Jul 27, 2021 8.37 8.37 7.84 8.10
1060 NYSE FPH Mon, Jul 26, 2021 8.20 8.43 8.19 8.33
1059 NYSE FPH Fri, Jul 23, 2021 8.11 8.26 8.05 8.15
1058 NYSE FPH Thu, Jul 22, 2021 8.19 8.25 7.90 8.01
1057 NYSE FPH Wed, Jul 21, 2021 8.17 8.28 8.10 8.11
1056 NYSE FPH Tue, Jul 20, 2021 7.84 8.14 7.81 8.11
1055 NYSE FPH Mon, Jul 19, 2021 7.99 8.02 7.61 7.75
1054 NYSE FPH Fri, Jul 16, 2021 8.74 8.74 8.16 8.23
1053 NYSE FPH Thu, Jul 15, 2021 8.67 8.67 8.41 8.51
1052 NYSE FPH Wed, Jul 14, 2021 8.77 8.77 8.51 8.66
1051 NYSE FPH Tue, Jul 13, 2021 8.38 8.93 8.32 8.73
1050 NYSE FPH Mon, Jul 12, 2021 8.40 8.49 8.35 8.38
1049 NYSE FPH Fri, Jul 9, 2021 8.19 8.38 8.15 8.36
1048 NYSE FPH Thu, Jul 8, 2021 8.17 8.28 8.11 8.17
1047 NYSE FPH Wed, Jul 7, 2021 8.24 8.29 8.08 8.28
1046 NYSE FPH Tue, Jul 6, 2021 8.32 8.32 8.02 8.20
1045 NYSE FPH Fri, Jul 2, 2021 8.35 8.35 8.21 8.29
1044 NYSE FPH Thu, Jul 1, 2021 8.13 8.31 8.05 8.29
1043 NYSE FPH Wed, Jun 30, 2021 8.21 8.28 8.03 8.08
1042 NYSE FPH Tue, Jun 29, 2021 8.14 8.31 8.13 8.26
1041 NYSE FPH Mon, Jun 28, 2021 8.00 8.18 7.91 8.18
1040 NYSE FPH Fri, Jun 25, 2021 8.12 8.12 7.99 8.02
1039 NYSE FPH Thu, Jun 24, 2021 8.09 8.09 8.01 8.05
1038 NYSE FPH Wed, Jun 23, 2021 8.08 8.20 8.00 8.08
1037 NYSE FPH Tue, Jun 22, 2021 8.05 8.05 7.87 8.02
1036 NYSE FPH Mon, Jun 21, 2021 8.04 8.13 7.95 8.01
1035 NYSE FPH Fri, Jun 18, 2021 7.67 8.20 7.55 8.04
1034 NYSE FPH Thu, Jun 17, 2021 7.85 7.85 7.63 7.71
1033 NYSE FPH Wed, Jun 16, 2021 7.75 7.94 7.75 7.89
1032 NYSE FPH Tue, Jun 15, 2021 7.93 7.96 7.77 7.80
1031 NYSE FPH Mon, Jun 14, 2021 8.09 8.13 7.86 7.96
1030 NYSE FPH Fri, Jun 11, 2021 8.09 8.19 8.06 8.14
1029 NYSE FPH Thu, Jun 10, 2021 8.26 8.26 7.95 8.01
1028 NYSE FPH Wed, Jun 9, 2021 8.27 8.28 8.14 8.23
1027 NYSE FPH Tue, Jun 8, 2021 8.24 8.39 8.14 8.21
1026 NYSE FPH Mon, Jun 7, 2021 8.12 8.30 8.07 8.24
1025 NYSE FPH Fri, Jun 4, 2021 8.42 8.42 8.04 8.13
1024 NYSE FPH Thu, Jun 3, 2021 8.51 8.51 8.18 8.37
1023 NYSE FPH Wed, Jun 2, 2021 8.62 8.73 8.46 8.50
1022 NYSE FPH Tue, Jun 1, 2021 8.08 8.58 8.05 8.57
1021 NYSE FPH Fri, May 28, 2021 7.59 8.04 7.56 8.02
1020 NYSE FPH Thu, May 27, 2021 7.38 7.52 7.37 7.51
1019 NYSE FPH Wed, May 26, 2021 7.33 7.50 7.32 7.40
1018 NYSE FPH Tue, May 25, 2021 7.31 7.50 7.28 7.37
1017 NYSE FPH Mon, May 24, 2021 7.35 7.42 7.28 7.33
1016 NYSE FPH Fri, May 21, 2021 6.91 7.43 6.90 7.35
1015 NYSE FPH Thu, May 20, 2021 6.89 6.94 6.80 6.89
1014 NYSE FPH Wed, May 19, 2021 7.00 7.00 6.83 6.89
1013 NYSE FPH Tue, May 18, 2021 7.04 7.18 7.04 7.06
1012 NYSE FPH Mon, May 17, 2021 6.91 7.04 6.86 7.00
1011 NYSE FPH Fri, May 14, 2021 6.73 6.92 6.73 6.86
1010 NYSE FPH Thu, May 13, 2021 6.65 6.80 6.61 6.75
1009 NYSE FPH Wed, May 12, 2021 6.95 7.01 6.58 6.60
1008 NYSE FPH Tue, May 11, 2021 7.29 7.29 6.91 6.98
1007 NYSE FPH Mon, May 10, 2021 7.50 7.59 7.35 7.38
1006 NYSE FPH Fri, May 7, 2021 7.23 7.49 7.18 7.48
1005 NYSE FPH Thu, May 6, 2021 7.21 7.28 7.17 7.20
1004 NYSE FPH Wed, May 5, 2021 7.19 7.26 7.16 7.20
1003 NYSE FPH Tue, May 4, 2021 7.26 7.27 7.16 7.20
1002 NYSE FPH Mon, May 3, 2021 7.18 7.34 7.18 7.25
1001 NYSE FPH Fri, Apr 30, 2021 7.20 7.31 7.14 7.18
1000 NYSE FPH Thu, Apr 29, 2021 7.24 7.35 7.10 7.18
999 NYSE FPH Wed, Apr 28, 2021 7.22 7.25 7.17 7.17
998 NYSE FPH Tue, Apr 27, 2021 7.40 7.49 7.23 7.25
997 NYSE FPH Mon, Apr 26, 2021 7.40 7.54 7.34 7.38
996 NYSE FPH Fri, Apr 23, 2021 7.42 7.42 7.33 7.38
995 NYSE FPH Thu, Apr 22, 2021 7.28 7.38 7.20 7.37
994 NYSE FPH Wed, Apr 21, 2021 7.22 7.36 7.19 7.30
993 NYSE FPH Tue, Apr 20, 2021 7.39 7.39 7.19 7.28
992 NYSE FPH Mon, Apr 19, 2021 7.42 7.46 7.31 7.40
991 NYSE FPH Fri, Apr 16, 2021 7.22 7.40 7.22 7.38
990 NYSE FPH Thu, Apr 15, 2021 7.33 7.43 7.15 7.24
989 NYSE FPH Wed, Apr 14, 2021 7.33 7.52 7.33 7.35
988 NYSE FPH Tue, Apr 13, 2021 7.40 7.46 7.33 7.39
987 NYSE FPH Mon, Apr 12, 2021 7.48 7.52 7.38 7.45
986 NYSE FPH Fri, Apr 9, 2021 7.49 7.57 7.45 7.53
985 NYSE FPH Thu, Apr 8, 2021 7.49 7.57 7.41 7.51
984 NYSE FPH Wed, Apr 7, 2021 7.65 7.75 7.48 7.50
983 NYSE FPH Tue, Apr 6, 2021 7.73 7.84 7.61 7.65
982 NYSE FPH Mon, Apr 5, 2021 7.70 7.75 7.55 7.70
981 NYSE FPH Thu, Apr 1, 2021 7.55 7.73 7.45 7.60
980 NYSE FPH Wed, Mar 31, 2021 7.66 7.72 7.50 7.56
979 NYSE FPH Tue, Mar 30, 2021 7.69 7.74 7.51 7.58
978 NYSE FPH Mon, Mar 29, 2021 7.75 8.03 7.64 7.65
977 NYSE FPH Fri, Mar 26, 2021 7.65 7.97 7.62 7.70
976 NYSE FPH Thu, Mar 25, 2021 7.65 8.15 7.62 7.64
975 NYSE FPH Wed, Mar 24, 2021 7.77 8.08 7.51 7.51
974 NYSE FPH Tue, Mar 23, 2021 8.35 8.56 7.54 7.65
973 NYSE FPH Mon, Mar 22, 2021 8.01 8.35 7.95 8.27
972 NYSE FPH Fri, Mar 19, 2021 7.72 8.34 7.72 7.88
971 NYSE FPH Thu, Mar 18, 2021 7.25 7.82 7.25 7.70
970 NYSE FPH Wed, Mar 17, 2021 7.13 7.32 7.03 7.32
969 NYSE FPH Tue, Mar 16, 2021 7.25 7.25 7.13 7.13
968 NYSE FPH Mon, Mar 15, 2021 7.20 7.30 7.15 7.22
967 NYSE FPH Fri, Mar 12, 2021 7.04 7.20 7.00 7.20
966 NYSE FPH Thu, Mar 11, 2021 6.84 7.03 6.84 7.02
965 NYSE FPH Wed, Mar 10, 2021 6.65 6.89 6.55 6.85
964 NYSE FPH Tue, Mar 9, 2021 6.73 6.83 6.62 6.65
963 NYSE FPH Mon, Mar 8, 2021 6.56 6.75 6.52 6.74
962 NYSE FPH Fri, Mar 5, 2021 6.53 6.57 6.33 6.52
961 NYSE FPH Thu, Mar 4, 2021 6.56 6.70 6.45 6.46
960 NYSE FPH Wed, Mar 3, 2021 6.51 6.64 6.47 6.56
959 NYSE FPH Tue, Mar 2, 2021 6.51 6.54 6.46 6.51
958 NYSE FPH Mon, Mar 1, 2021 6.57 6.71 6.49 6.50
957 NYSE FPH Fri, Feb 26, 2021 6.65 6.79 6.51 6.56
956 NYSE FPH Thu, Feb 25, 2021 6.74 6.86 6.59 6.67
955 NYSE FPH Wed, Feb 24, 2021 6.59 6.73 6.54 6.70
954 NYSE FPH Tue, Feb 23, 2021 6.57 6.63 6.46 6.56
953 NYSE FPH Mon, Feb 22, 2021 6.37 6.64 6.37 6.57
952 NYSE FPH Fri, Feb 19, 2021 6.47 6.53 6.37 6.47
951 NYSE FPH Thu, Feb 18, 2021 6.45 6.50 6.37 6.37
950 NYSE FPH Wed, Feb 17, 2021 6.63 6.66 6.41 6.45
949 NYSE FPH Tue, Feb 16, 2021 6.78 6.83 6.57 6.63
948 NYSE FPH Fri, Feb 12, 2021 6.71 6.78 6.60 6.65
947 NYSE FPH Thu, Feb 11, 2021 6.80 6.88 6.68 6.68
946 NYSE FPH Wed, Feb 10, 2021 6.87 6.95 6.78 6.81
945 NYSE FPH Tue, Feb 9, 2021 7.07 7.09 6.82 6.84
944 NYSE FPH Mon, Feb 8, 2021 6.80 7.11 6.74 7.11
943 NYSE FPH Fri, Feb 5, 2021 6.75 6.77 6.64 6.65
942 NYSE FPH Thu, Feb 4, 2021 6.65 6.76 6.58 6.68
941 NYSE FPH Wed, Feb 3, 2021 6.53 6.68 6.42 6.65
940 NYSE FPH Tue, Feb 2, 2021 6.35 6.51 6.28 6.46
939 NYSE FPH Mon, Feb 1, 2021 6.30 6.38 6.25 6.33
938 NYSE FPH Fri, Jan 29, 2021 6.24 6.35 6.11 6.30
937 NYSE FPH Thu, Jan 28, 2021 6.26 6.38 6.18 6.22
936 NYSE FPH Wed, Jan 27, 2021 6.31 6.43 6.28 6.32
935 NYSE FPH Tue, Jan 26, 2021 6.43 6.61 6.32 6.38
934 NYSE FPH Mon, Jan 25, 2021 6.45 6.56 6.35 6.43
933 NYSE FPH Fri, Jan 22, 2021 6.46 6.51 6.31 6.47
932 NYSE FPH Thu, Jan 21, 2021 6.66 6.81 6.44 6.47
931 NYSE FPH Wed, Jan 20, 2021 6.33 6.75 6.32 6.70
930 NYSE FPH Tue, Jan 19, 2021 6.40 6.41 6.26 6.32
929 NYSE FPH Fri, Jan 15, 2021 6.22 6.38 6.15 6.30
928 NYSE FPH Thu, Jan 14, 2021 6.21 6.49 6.19 6.27
927 NYSE FPH Wed, Jan 13, 2021 6.09 6.17 6.05 6.16
926 NYSE FPH Tue, Jan 12, 2021 5.79 6.06 5.79 6.05
925 NYSE FPH Mon, Jan 11, 2021 5.79 5.82 5.72 5.78
924 NYSE FPH Fri, Jan 8, 2021 5.85 5.89 5.82 5.84
923 NYSE FPH Thu, Jan 7, 2021 5.64 5.83 5.64 5.80
922 NYSE FPH Wed, Jan 6, 2021 5.50 5.68 5.39 5.64
921 NYSE FPH Tue, Jan 5, 2021 5.25 5.46 5.25 5.43
920 NYSE FPH Mon, Jan 4, 2021 5.51 5.51 5.29 5.30
919 NYSE FPH Thu, Dec 31, 2020 5.48 5.62 5.36 5.46
918 NYSE FPH Wed, Dec 30, 2020 5.19 5.58 5.18 5.44
917 NYSE FPH Tue, Dec 29, 2020 5.38 5.38 5.17 5.17
916 NYSE FPH Mon, Dec 28, 2020 5.32 5.43 5.30 5.33
915 NYSE FPH Thu, Dec 24, 2020 5.23 5.34 5.19 5.31
914 NYSE FPH Wed, Dec 23, 2020 5.17 5.32 5.17 5.23
913 NYSE FPH Tue, Dec 22, 2020 5.25 5.26 5.15 5.17
912 NYSE FPH Mon, Dec 21, 2020 5.30 5.39 5.15 5.24
911 NYSE FPH Fri, Dec 18, 2020 5.43 5.47 5.32 5.36
910 NYSE FPH Thu, Dec 17, 2020 5.50 5.59 5.37 5.40
909 NYSE FPH Wed, Dec 16, 2020 5.50 5.54 5.41 5.42
908 NYSE FPH Tue, Dec 15, 2020 5.47 5.55 5.34 5.45
907 NYSE FPH Mon, Dec 14, 2020 5.50 5.62 5.42 5.46
906 NYSE FPH Fri, Dec 11, 2020 5.40 5.55 5.35 5.46
905 NYSE FPH Thu, Dec 10, 2020 5.47 5.51 5.41 5.44
904 NYSE FPH Wed, Dec 9, 2020 5.51 5.62 5.43 5.51
903 NYSE FPH Tue, Dec 8, 2020 5.61 5.72 5.45 5.50
902 NYSE FPH Mon, Dec 7, 2020 5.64 5.65 5.56 5.63
901 NYSE FPH Fri, Dec 4, 2020 5.60 5.78 5.59 5.69
900 NYSE FPH Thu, Dec 3, 2020 5.63 5.75 5.57 5.60
899 NYSE FPH Wed, Dec 2, 2020 5.73 5.83 5.60 5.62
898 NYSE FPH Tue, Dec 1, 2020 5.68 5.94 5.64 5.70
897 NYSE FPH Mon, Nov 30, 2020 5.64 5.86 5.62 5.64
896 NYSE FPH Fri, Nov 27, 2020 5.60 5.68 5.52 5.57
895 NYSE FPH Wed, Nov 25, 2020 5.74 5.83 5.53 5.59
894 NYSE FPH Tue, Nov 24, 2020 6.24 6.24 5.76 5.81
893 NYSE FPH Mon, Nov 23, 2020 5.73 6.11 5.73 6.05
892 NYSE FPH Fri, Nov 20, 2020 5.70 5.88 5.62 5.75
891 NYSE FPH Thu, Nov 19, 2020 5.41 5.80 5.40 5.73
890 NYSE FPH Wed, Nov 18, 2020 4.76 5.61 4.76 5.40
889 NYSE FPH Tue, Nov 17, 2020 4.81 4.83 4.66 4.72
888 NYSE FPH Mon, Nov 16, 2020 4.95 4.95 4.74 4.84
887 NYSE FPH Fri, Nov 13, 2020 4.63 4.75 4.61 4.74
886 NYSE FPH Thu, Nov 12, 2020 4.75 4.75 4.52 4.59
885 NYSE FPH Wed, Nov 11, 2020 5.00 5.00 4.67 4.74
884 NYSE FPH Tue, Nov 10, 2020 4.86 4.99 4.77 4.88
883 NYSE FPH Mon, Nov 9, 2020 4.82 4.94 4.73 4.80
882 NYSE FPH Fri, Nov 6, 2020 4.66 4.72 4.48 4.52
881 NYSE FPH Thu, Nov 5, 2020 4.49 4.62 4.49 4.60
880 NYSE FPH Wed, Nov 4, 2020 4.41 4.53 4.32 4.49
879 NYSE FPH Tue, Nov 3, 2020 4.38 4.43 4.32 4.41
878 NYSE FPH Mon, Nov 2, 2020 4.29 4.31 4.22 4.28
877 NYSE FPH Fri, Oct 30, 2020 4.16 4.22 4.09 4.19
876 NYSE FPH Thu, Oct 29, 2020 4.38 4.38 4.11 4.18
875 NYSE FPH Wed, Oct 28, 2020 4.06 4.41 4.00 4.30
874 NYSE FPH Tue, Oct 27, 2020 4.27 4.27 4.06 4.09
873 NYSE FPH Mon, Oct 26, 2020 4.41 4.43 4.19 4.28
872 NYSE FPH Fri, Oct 23, 2020 4.48 4.48 4.36 4.44
871 NYSE FPH Thu, Oct 22, 2020 4.53 4.55 4.48 4.49
870 NYSE FPH Wed, Oct 21, 2020 4.50 4.53 4.46 4.53
869 NYSE FPH Tue, Oct 20, 2020 4.56 4.57 4.42 4.52
868 NYSE FPH Mon, Oct 19, 2020 4.49 4.62 4.49 4.55
867 NYSE FPH Fri, Oct 16, 2020 4.56 4.61 4.45 4.49
866 NYSE FPH Thu, Oct 15, 2020 4.52 4.58 4.52 4.56
865 NYSE FPH Wed, Oct 14, 2020 4.52 4.69 4.41 4.57
864 NYSE FPH Tue, Oct 13, 2020 4.65 4.65 4.44 4.48
863 NYSE FPH Mon, Oct 12, 2020 4.63 4.72 4.55 4.61
862 NYSE FPH Fri, Oct 9, 2020 4.61 4.65 4.50 4.58
861 NYSE FPH Thu, Oct 8, 2020 4.52 4.70 4.49 4.57
860 NYSE FPH Wed, Oct 7, 2020 4.68 4.76 4.50 4.50
859 NYSE FPH Tue, Oct 6, 2020 4.79 4.85 4.55 4.67
858 NYSE FPH Mon, Oct 5, 2020 4.88 4.91 4.65 4.79
857 NYSE FPH Fri, Oct 2, 2020 4.29 4.84 4.29 4.81
856 NYSE FPH Thu, Oct 1, 2020 4.21 4.36 4.14 4.34
855 NYSE FPH Wed, Sep 30, 2020 4.32 4.41 4.14 4.17
854 NYSE FPH Tue, Sep 29, 2020 4.55 4.55 4.29 4.32
853 NYSE FPH Mon, Sep 28, 2020 4.45 4.60 4.45 4.50
852 NYSE FPH Fri, Sep 25, 2020 4.50 4.57 4.42 4.45
851 NYSE FPH Thu, Sep 24, 2020 4.55 4.59 4.42 4.47
850 NYSE FPH Wed, Sep 23, 2020 4.72 4.77 4.54 4.57
849 NYSE FPH Tue, Sep 22, 2020 4.74 4.76 4.57 4.68
848 NYSE FPH Mon, Sep 21, 2020 4.82 4.82 4.61 4.66
847 NYSE FPH Fri, Sep 18, 2020 4.97 5.01 4.83 4.89
846 NYSE FPH Thu, Sep 17, 2020 5.01 5.08 4.95 5.02
845 NYSE FPH Wed, Sep 16, 2020 4.91 5.10 4.89 5.09
844 NYSE FPH Tue, Sep 15, 2020 4.90 4.97 4.87 4.89
843 NYSE FPH Mon, Sep 14, 2020 4.80 4.93 4.75 4.90
842 NYSE FPH Fri, Sep 11, 2020 4.91 4.91 4.69 4.76
841 NYSE FPH Thu, Sep 10, 2020 4.93 4.95 4.84 4.86
840 NYSE FPH Wed, Sep 9, 2020 5.03 5.03 4.88 4.90
839 NYSE FPH Tue, Sep 8, 2020 5.03 5.03 4.88 4.88
838 NYSE FPH Fri, Sep 4, 2020 5.18 5.24 4.96 5.03
837 NYSE FPH Thu, Sep 3, 2020 5.04 5.18 5.01 5.03
836 NYSE FPH Wed, Sep 2, 2020 5.01 5.10 4.95 5.07
835 NYSE FPH Tue, Sep 1, 2020 5.17 5.17 4.94 5.03
834 NYSE FPH Mon, Aug 31, 2020 5.20 5.26 5.17 5.20
833 NYSE FPH Fri, Aug 28, 2020 4.99 5.24 4.98 5.19
832 NYSE FPH Thu, Aug 27, 2020 4.97 5.03 4.94 5.00
831 NYSE FPH Wed, Aug 26, 2020 4.94 5.00 4.90 4.95
830 NYSE FPH Tue, Aug 25, 2020 5.04 5.07 4.93 4.97
829 NYSE FPH Mon, Aug 24, 2020 5.01 5.12 4.96 5.02
828 NYSE FPH Fri, Aug 21, 2020 5.18 5.18 4.92 4.99
827 NYSE FPH Thu, Aug 20, 2020 5.20 5.30 5.17 5.18
826 NYSE FPH Wed, Aug 19, 2020 5.24 5.32 5.16 5.26
825 NYSE FPH Tue, Aug 18, 2020 5.35 5.43 5.19 5.20
824 NYSE FPH Mon, Aug 17, 2020 5.52 5.56 5.17 5.36
823 NYSE FPH Fri, Aug 14, 2020 5.30 5.48 5.21 5.45
822 NYSE FPH Thu, Aug 13, 2020 5.16 5.17 5.06 5.07
821 NYSE FPH Wed, Aug 12, 2020 5.34 5.37 5.15 5.17
820 NYSE FPH Tue, Aug 11, 2020 5.59 5.60 5.27 5.30
819 NYSE FPH Mon, Aug 10, 2020 5.38 5.60 5.31 5.50
818 NYSE FPH Fri, Aug 7, 2020 5.20 5.38 5.17 5.32
817 NYSE FPH Thu, Aug 6, 2020 5.19 5.23 5.11 5.17
816 NYSE FPH Wed, Aug 5, 2020 5.02 5.17 4.94 5.15
815 NYSE FPH Tue, Aug 4, 2020 4.99 5.07 4.97 4.99
814 NYSE FPH Mon, Aug 3, 2020 4.81 5.03 4.79 5.00
813 NYSE FPH Fri, Jul 31, 2020 5.12 5.17 4.76 4.80
812 NYSE FPH Thu, Jul 30, 2020 4.95 5.19 4.87 5.19
811 NYSE FPH Wed, Jul 29, 2020 5.09 5.10 5.00 5.01
810 NYSE FPH Tue, Jul 28, 2020 4.85 4.97 4.80 4.92
809 NYSE FPH Mon, Jul 27, 2020 4.80 4.91 4.70 4.87
808 NYSE FPH Fri, Jul 24, 2020 4.68 4.82 4.65 4.81
807 NYSE FPH Thu, Jul 23, 2020 4.67 4.72 4.60 4.69
806 NYSE FPH Wed, Jul 22, 2020 4.57 4.73 4.57 4.67
805 NYSE FPH Tue, Jul 21, 2020 4.56 4.68 4.48 4.60
804 NYSE FPH Mon, Jul 20, 2020 4.65 4.67 4.45 4.47
803 NYSE FPH Fri, Jul 17, 2020 4.65 4.72 4.59 4.65
802 NYSE FPH Thu, Jul 16, 2020 4.68 4.68 4.56 4.65
801 NYSE FPH Wed, Jul 15, 2020 4.54 4.68 4.54 4.67
800 NYSE FPH Tue, Jul 14, 2020 4.37 4.48 4.27 4.40
799 NYSE FPH Mon, Jul 13, 2020 4.29 4.57 4.29 4.36
798 NYSE FPH Fri, Jul 10, 2020 4.30 4.41 4.20 4.28
797 NYSE FPH Thu, Jul 9, 2020 4.50 4.50 4.18 4.28
796 NYSE FPH Wed, Jul 8, 2020 4.49 4.60 4.37 4.45
795 NYSE FPH Tue, Jul 7, 2020 4.48 4.50 4.40 4.47
794 NYSE FPH Mon, Jul 6, 2020 4.56 4.57 4.39 4.51
793 NYSE FPH Thu, Jul 2, 2020 4.61 4.68 4.46 4.47
792 NYSE FPH Wed, Jul 1, 2020 4.66 4.74 4.45 4.54
791 NYSE FPH Tue, Jun 30, 2020 4.69 4.79 4.59 4.60
790 NYSE FPH Mon, Jun 29, 2020 4.50 4.70 4.38 4.70
789 NYSE FPH Fri, Jun 26, 2020 4.45 4.50 4.32 4.47
788 NYSE FPH Thu, Jun 25, 2020 4.40 4.51 4.34 4.48
787 NYSE FPH Wed, Jun 24, 2020 4.66 4.66 4.36 4.44
786 NYSE FPH Tue, Jun 23, 2020 4.87 4.90 4.60 4.62
785 NYSE FPH Mon, Jun 22, 2020 4.69 4.84 4.60 4.79
784 NYSE FPH Fri, Jun 19, 2020 5.10 5.10 4.65 4.69
783 NYSE FPH Thu, Jun 18, 2020 5.06 5.10 4.99 5.01
782 NYSE FPH Wed, Jun 17, 2020 5.20 5.22 4.94 5.09
781 NYSE FPH Tue, Jun 16, 2020 5.20 5.31 5.04 5.16
780 NYSE FPH Mon, Jun 15, 2020 4.78 5.05 4.70 5.02
779 NYSE FPH Fri, Jun 12, 2020 5.03 5.07 4.78 4.87
778 NYSE FPH Thu, Jun 11, 2020 5.00 5.06 4.78 4.79
777 NYSE FPH Wed, Jun 10, 2020 5.47 5.47 5.16 5.18
776 NYSE FPH Tue, Jun 9, 2020 5.65 5.66 5.44 5.53
775 NYSE FPH Mon, Jun 8, 2020 5.59 5.84 5.59 5.77
774 NYSE FPH Fri, Jun 5, 2020 5.76 5.88 5.56 5.59
773 NYSE FPH Thu, Jun 4, 2020 5.62 5.62 5.36 5.45
772 NYSE FPH Wed, Jun 3, 2020 5.38 5.77 5.38 5.68
771 NYSE FPH Tue, Jun 2, 2020 5.10 5.27 5.03 5.27
770 NYSE FPH Mon, Jun 1, 2020 5.01 5.11 4.95 5.03
769 NYSE FPH Fri, May 29, 2020 5.05 5.08 4.92 5.01
768 NYSE FPH Thu, May 28, 2020 5.37 5.42 5.08 5.08
767 NYSE FPH Wed, May 27, 2020 5.40 5.42 5.13 5.21
766 NYSE FPH Tue, May 26, 2020 5.34 5.46 5.28 5.36
765 NYSE FPH Fri, May 22, 2020 5.35 5.35 5.04 5.09
764 NYSE FPH Thu, May 21, 2020 5.27 5.39 5.21 5.35
763 NYSE FPH Wed, May 20, 2020 5.36 5.49 5.18 5.30
762 NYSE FPH Tue, May 19, 2020 5.36 5.44 5.23 5.33
761 NYSE FPH Mon, May 18, 2020 5.16 5.45 5.01 5.42
760 NYSE FPH Fri, May 15, 2020 4.84 4.99 4.82 4.93
759 NYSE FPH Thu, May 14, 2020 4.61 4.87 4.46 4.86
758 NYSE FPH Wed, May 13, 2020 5.29 5.30 4.68 4.73
757 NYSE FPH Tue, May 12, 2020 5.34 5.49 5.25 5.40
756 NYSE FPH Mon, May 11, 2020 5.32 5.40 5.09 5.26
755 NYSE FPH Fri, May 8, 2020 5.14 5.32 5.05 5.31
754 NYSE FPH Thu, May 7, 2020 4.98 5.18 4.87 4.95
753 NYSE FPH Wed, May 6, 2020 5.18 5.20 4.85 4.86
752 NYSE FPH Tue, May 5, 2020 5.21 5.40 5.06 5.24
751 NYSE FPH Mon, May 4, 2020 5.43 5.52 5.10 5.16
750 NYSE FPH Fri, May 1, 2020 5.48 5.63 5.18 5.58
749 NYSE FPH Thu, Apr 30, 2020 5.68 5.68 5.31 5.64
748 NYSE FPH Wed, Apr 29, 2020 5.27 5.64 5.27 5.58
747 NYSE FPH Tue, Apr 28, 2020 4.81 5.36 4.79 5.27
746 NYSE FPH Mon, Apr 27, 2020 4.31 4.85 4.24 4.81
745 NYSE FPH Fri, Apr 24, 2020 4.27 4.29 4.14 4.19
744 NYSE FPH Thu, Apr 23, 2020 4.45 4.48 4.20 4.25
743 NYSE FPH Wed, Apr 22, 2020 4.60 4.60 4.35 4.38
742 NYSE FPH Tue, Apr 21, 2020 4.52 4.60 4.41 4.50
741 NYSE FPH Mon, Apr 20, 2020 4.76 4.81 4.50 4.55
740 NYSE FPH Fri, Apr 17, 2020 4.86 4.95 4.67 4.78
739 NYSE FPH Thu, Apr 16, 2020 4.72 4.76 4.48 4.68
738 NYSE FPH Wed, Apr 15, 2020 4.90 4.90 4.55 4.66
737 NYSE FPH Tue, Apr 14, 2020 5.00 5.39 4.95 5.02
736 NYSE FPH Mon, Apr 13, 2020 5.37 5.37 4.85 4.87
735 NYSE FPH Thu, Apr 9, 2020 5.78 6.17 5.24 5.39
734 NYSE FPH Wed, Apr 8, 2020 5.49 5.82 5.49 5.63
733 NYSE FPH Tue, Apr 7, 2020 5.40 5.66 5.19 5.50
732 NYSE FPH Mon, Apr 6, 2020 4.80 5.23 4.75 5.12
731 NYSE FPH Fri, Apr 3, 2020 4.90 4.93 4.48 4.61
730 NYSE FPH Thu, Apr 2, 2020 4.98 5.12 4.73 4.90
729 NYSE FPH Wed, Apr 1, 2020 4.84 5.04 4.68 4.95
728 NYSE FPH Tue, Mar 31, 2020 5.02 5.24 4.89 5.07
727 NYSE FPH Mon, Mar 30, 2020 4.95 5.16 4.86 5.10
726 NYSE FPH Fri, Mar 27, 2020 4.83 5.12 4.53 4.95
725 NYSE FPH Thu, Mar 26, 2020 4.67 5.15 4.67 5.02
724 NYSE FPH Wed, Mar 25, 2020 4.48 4.95 4.01 4.63
723 NYSE FPH Tue, Mar 24, 2020 4.05 4.52 4.02 4.46
722 NYSE FPH Mon, Mar 23, 2020 4.13 4.13 3.78 3.85
721 NYSE FPH Fri, Mar 20, 2020 5.02 5.15 3.95 4.13
720 NYSE FPH Thu, Mar 19, 2020 4.02 5.78 3.85 4.90
719 NYSE FPH Wed, Mar 18, 2020 4.33 4.38 3.62 3.83
718 NYSE FPH Tue, Mar 17, 2020 4.74 5.03 4.37 4.61
717 NYSE FPH Mon, Mar 16, 2020 4.70 4.95 4.50 4.58
716 NYSE FPH Fri, Mar 13, 2020 5.47 6.04 4.94 5.87
715 NYSE FPH Thu, Mar 12, 2020 5.64 5.66 4.97 5.07
714 NYSE FPH Wed, Mar 11, 2020 6.47 6.48 5.94 6.07
713 NYSE FPH Tue, Mar 10, 2020 6.72 6.75 6.12 6.68
712 NYSE FPH Mon, Mar 9, 2020 6.54 6.92 6.42 6.44
711 NYSE FPH Fri, Mar 6, 2020 7.25 7.42 6.98 7.18
710 NYSE FPH Thu, Mar 5, 2020 7.83 7.83 7.40 7.51
709 NYSE FPH Wed, Mar 4, 2020 7.90 8.05 7.61 8.04
708 NYSE FPH Tue, Mar 3, 2020 7.72 7.99 7.58 7.71
707 NYSE FPH Mon, Mar 2, 2020 7.50 7.76 7.29 7.73
706 NYSE FPH Fri, Feb 28, 2020 7.30 7.58 7.18 7.49
705 NYSE FPH Thu, Feb 27, 2020 7.91 8.02 7.49 7.52
704 NYSE FPH Wed, Feb 26, 2020 8.22 8.40 8.00 8.09
703 NYSE FPH Tue, Feb 25, 2020 8.66 8.82 8.13 8.20
702 NYSE FPH Mon, Feb 24, 2020 8.72 8.84 8.57 8.61
701 NYSE FPH Fri, Feb 21, 2020 8.91 9.13 8.85 8.97
700 NYSE FPH Thu, Feb 20, 2020 8.91 8.99 8.67 8.92
699 NYSE FPH Wed, Feb 19, 2020 8.71 9.10 8.71 9.00
698 NYSE FPH Tue, Feb 18, 2020 9.01 9.17 8.70 8.79
697 NYSE FPH Fri, Feb 14, 2020 9.06 9.28 8.95 9.02
696 NYSE FPH Thu, Feb 13, 2020 9.16 9.31 8.87 9.09
695 NYSE FPH Wed, Feb 12, 2020 9.04 9.25 8.87 9.16
694 NYSE FPH Tue, Feb 11, 2020 8.46 9.24 8.39 9.03
693 NYSE FPH Mon, Feb 10, 2020 8.53 8.66 8.37 8.42
692 NYSE FPH Fri, Feb 7, 2020 8.42 8.65 8.38 8.56
691 NYSE FPH Thu, Feb 6, 2020 8.47 8.57 8.33 8.48
690 NYSE FPH Wed, Feb 5, 2020 8.37 8.57 8.24 8.45
689 NYSE FPH Tue, Feb 4, 2020 8.40 8.51 8.25 8.28
688 NYSE FPH Mon, Feb 3, 2020 8.15 8.37 8.12 8.31
687 NYSE FPH Fri, Jan 31, 2020 8.32 8.32 8.09 8.11
686 NYSE FPH Thu, Jan 30, 2020 8.47 8.54 8.26 8.36
685 NYSE FPH Wed, Jan 29, 2020 8.86 8.88 8.56 8.59
684 NYSE FPH Tue, Jan 28, 2020 8.70 8.87 8.61 8.86
683 NYSE FPH Mon, Jan 27, 2020 8.64 8.89 8.64 8.69
682 NYSE FPH Fri, Jan 24, 2020 8.65 8.83 8.61 8.80
681 NYSE FPH Thu, Jan 23, 2020 8.60 8.80 8.58 8.65
680 NYSE FPH Wed, Jan 22, 2020 8.87 8.90 8.56 8.60
679 NYSE FPH Tue, Jan 21, 2020 8.77 8.89 8.55 8.87
678 NYSE FPH Fri, Jan 17, 2020 8.65 8.89 8.65 8.87
677 NYSE FPH Thu, Jan 16, 2020 8.22 8.67 8.19 8.58
676 NYSE FPH Wed, Jan 15, 2020 7.44 8.09 7.35 8.09
675 NYSE FPH Tue, Jan 14, 2020 6.59 7.33 6.55 7.31
674 NYSE FPH Mon, Jan 13, 2020 6.66 6.67 6.58 6.59
673 NYSE FPH Fri, Jan 10, 2020 6.70 6.78 6.64 6.68
672 NYSE FPH Thu, Jan 9, 2020 6.73 6.82 6.66 6.70
671 NYSE FPH Wed, Jan 8, 2020 6.73 6.76 6.64 6.68
670 NYSE FPH Tue, Jan 7, 2020 6.82 6.90 6.68 6.70
669 NYSE FPH Mon, Jan 6, 2020 6.75 6.87 6.72 6.81
668 NYSE FPH Fri, Jan 3, 2020 6.75 6.85 6.69 6.77
667 NYSE FPH Thu, Jan 2, 2020 6.98 7.01 6.79 6.79
666 NYSE FPH Tue, Dec 31, 2019 6.98 7.00 6.93 6.95
665 NYSE FPH Mon, Dec 30, 2019 6.90 7.05 6.90 6.99
664 NYSE FPH Fri, Dec 27, 2019 6.84 6.93 6.78 6.91
663 NYSE FPH Thu, Dec 26, 2019 6.92 6.96 6.85 6.86
662 NYSE FPH Tue, Dec 24, 2019 6.80 6.94 6.77 6.90
661 NYSE FPH Mon, Dec 23, 2019 6.74 6.81 6.66 6.78
660 NYSE FPH Fri, Dec 20, 2019 6.50 6.79 6.50 6.71
659 NYSE FPH Thu, Dec 19, 2019 6.30 6.54 6.12 6.50
658 NYSE FPH Wed, Dec 18, 2019 6.35 6.44 6.27 6.28
657 NYSE FPH Tue, Dec 17, 2019 6.28 6.39 6.28 6.33
656 NYSE FPH Mon, Dec 16, 2019 6.73 6.75 6.30 6.30
655 NYSE FPH Fri, Dec 13, 2019 6.72 6.80 6.64 6.74
654 NYSE FPH Thu, Dec 12, 2019 6.75 6.85 6.71 6.77
653 NYSE FPH Wed, Dec 11, 2019 6.81 6.81 6.72 6.80
652 NYSE FPH Tue, Dec 10, 2019 6.92 7.00 6.75 6.82
651 NYSE FPH Mon, Dec 9, 2019 6.99 7.00 6.91 6.95
650 NYSE FPH Fri, Dec 6, 2019 7.18 7.18 6.91 7.01
649 NYSE FPH Thu, Dec 5, 2019 6.97 7.17 6.97 7.15
648 NYSE FPH Wed, Dec 4, 2019 6.91 7.01 6.87 6.98
647 NYSE FPH Tue, Dec 3, 2019 6.86 6.93 6.85 6.90
646 NYSE FPH Mon, Dec 2, 2019 7.03 7.03 6.86 6.94
645 NYSE FPH Fri, Nov 29, 2019 6.87 7.05 6.83 7.03
644 NYSE FPH Wed, Nov 27, 2019 6.83 6.90 6.82 6.90
643 NYSE FPH Tue, Nov 26, 2019 6.87 6.90 6.81 6.83
642 NYSE FPH Mon, Nov 25, 2019 6.71 6.97 6.70 6.89
641 NYSE FPH Fri, Nov 22, 2019 6.64 6.74 6.52 6.67
640 NYSE FPH Thu, Nov 21, 2019 6.67 6.69 6.56 6.67
639 NYSE FPH Wed, Nov 20, 2019 6.68 6.83 6.61 6.66
638 NYSE FPH Tue, Nov 19, 2019 6.90 6.93 6.65 6.73
637 NYSE FPH Mon, Nov 18, 2019 6.95 7.00 6.83 6.90
636 NYSE FPH Fri, Nov 15, 2019 6.85 6.99 6.77 6.96
635 NYSE FPH Thu, Nov 14, 2019 6.88 6.93 6.80 6.85
634 NYSE FPH Wed, Nov 13, 2019 6.91 6.97 6.79 6.84
633 NYSE FPH Tue, Nov 12, 2019 6.90 7.05 6.85 6.90
632 NYSE FPH Mon, Nov 11, 2019 6.59 6.86 6.49 6.83
631 NYSE FPH Fri, Nov 8, 2019 6.55 6.83 6.47 6.63
630 NYSE FPH Thu, Nov 7, 2019 6.92 6.93 6.61 6.62
629 NYSE FPH Wed, Nov 6, 2019 6.83 7.06 6.75 6.87
628 NYSE FPH Tue, Nov 5, 2019 6.80 6.90 6.73 6.83
627 NYSE FPH Mon, Nov 4, 2019 6.79 6.92 6.78 6.78
626 NYSE FPH Fri, Nov 1, 2019 6.64 6.85 6.62 6.75
625 NYSE FPH Thu, Oct 31, 2019 6.63 6.68 6.53 6.61
624 NYSE FPH Wed, Oct 30, 2019 6.63 6.64 6.50 6.64
623 NYSE FPH Tue, Oct 29, 2019 6.73 6.75 6.62 6.64
622 NYSE FPH Mon, Oct 28, 2019 6.80 6.87 6.69 6.73
621 NYSE FPH Fri, Oct 25, 2019 6.69 6.83 6.66 6.73
620 NYSE FPH Thu, Oct 24, 2019 6.93 6.93 6.75 6.75
619 NYSE FPH Wed, Oct 23, 2019 6.93 7.01 6.85 6.87
618 NYSE FPH Tue, Oct 22, 2019 6.94 7.01 6.89 6.95
617 NYSE FPH Mon, Oct 21, 2019 6.96 7.03 6.93 6.93
616 NYSE FPH Fri, Oct 18, 2019 6.95 7.05 6.86 6.90
615 NYSE FPH Thu, Oct 17, 2019 6.92 7.14 6.84 6.95
614 NYSE FPH Wed, Oct 16, 2019 6.94 6.99 6.82 6.84
613 NYSE FPH Tue, Oct 15, 2019 6.88 6.97 6.80 6.94
612 NYSE FPH Mon, Oct 14, 2019 6.80 6.89 6.71 6.86
611 NYSE FPH Fri, Oct 11, 2019 6.80 7.02 6.80 6.82
610 NYSE FPH Thu, Oct 10, 2019 6.94 6.97 6.73 6.73
609 NYSE FPH Wed, Oct 9, 2019 6.98 7.13 6.93 6.97
608 NYSE FPH Tue, Oct 8, 2019 7.07 7.17 6.97 6.99
607 NYSE FPH Mon, Oct 7, 2019 7.15 7.22 7.02 7.17
606 NYSE FPH Fri, Oct 4, 2019 7.09 7.21 7.03 7.20
605 NYSE FPH Thu, Oct 3, 2019 7.16 7.17 6.98 7.08
604 NYSE FPH Wed, Oct 2, 2019 7.10 7.19 7.05 7.17
603 NYSE FPH Tue, Oct 1, 2019 7.54 7.62 7.18 7.18
602 NYSE FPH Mon, Sep 30, 2019 7.72 7.72 7.49 7.50
601 NYSE FPH Fri, Sep 27, 2019 7.91 7.92 7.74 7.75
600 NYSE FPH Thu, Sep 26, 2019 7.75 7.90 7.69 7.87
599 NYSE FPH Wed, Sep 25, 2019 7.57 7.79 7.46 7.77
598 NYSE FPH Tue, Sep 24, 2019 7.72 7.81 7.50 7.58
597 NYSE FPH Mon, Sep 23, 2019 7.62 7.79 7.52 7.68
596 NYSE FPH Fri, Sep 20, 2019 7.52 7.72 7.43 7.63
595 NYSE FPH Thu, Sep 19, 2019 7.49 7.54 7.35 7.49
594 NYSE FPH Wed, Sep 18, 2019 7.48 7.48 7.28 7.43
593 NYSE FPH Tue, Sep 17, 2019 7.44 7.65 7.42 7.43
592 NYSE FPH Mon, Sep 16, 2019 7.60 7.60 7.29 7.46
591 NYSE FPH Fri, Sep 13, 2019 7.54 7.77 7.54 7.62
590 NYSE FPH Thu, Sep 12, 2019 7.53 7.58 7.37 7.58
589 NYSE FPH Wed, Sep 11, 2019 7.56 7.56 7.41 7.49
588 NYSE FPH Tue, Sep 10, 2019 7.58 7.72 7.51 7.60
587 NYSE FPH Mon, Sep 9, 2019 7.41 7.62 7.33 7.59
586 NYSE FPH Fri, Sep 6, 2019 7.27 7.44 7.27 7.37
585 NYSE FPH Thu, Sep 5, 2019 7.03 7.26 7.02 7.26
584 NYSE FPH Wed, Sep 4, 2019 7.05 7.07 6.93 6.98
583 NYSE FPH Tue, Sep 3, 2019 7.01 7.09 6.85 7.02
582 NYSE FPH Fri, Aug 30, 2019 7.09 7.14 6.95 7.02
581 NYSE FPH Thu, Aug 29, 2019 7.03 7.18 6.95 6.98
580 NYSE FPH Wed, Aug 28, 2019 6.81 7.05 6.70 7.01
579 NYSE FPH Tue, Aug 27, 2019 7.13 7.13 6.80 6.84
578 NYSE FPH Mon, Aug 26, 2019 7.01 7.05 6.85 6.99
577 NYSE FPH Fri, Aug 23, 2019 7.25 7.26 6.98 7.02
576 NYSE FPH Thu, Aug 22, 2019 7.44 7.66 7.28 7.28
575 NYSE FPH Wed, Aug 21, 2019 7.34 7.42 7.14 7.41
574 NYSE FPH Tue, Aug 20, 2019 6.89 7.36 6.89 7.33
573 NYSE FPH Mon, Aug 19, 2019 6.96 6.99 6.84 6.92
572 NYSE FPH Fri, Aug 16, 2019 6.67 6.88 6.67 6.86
571 NYSE FPH Thu, Aug 15, 2019 6.60 6.77 6.57 6.69
570 NYSE FPH Wed, Aug 14, 2019 6.84 6.95 6.44 6.57
569 NYSE FPH Tue, Aug 13, 2019 6.75 6.94 6.69 6.83
568 NYSE FPH Mon, Aug 12, 2019 6.78 6.83 6.67 6.77
567 NYSE FPH Fri, Aug 9, 2019 6.72 7.08 6.65 6.83
566 NYSE FPH Thu, Aug 8, 2019 6.76 7.01 6.66 6.92
565 NYSE FPH Wed, Aug 7, 2019 6.65 6.80 6.45 6.69
564 NYSE FPH Tue, Aug 6, 2019 6.89 7.02 6.71 6.76
563 NYSE FPH Mon, Aug 5, 2019 7.30 7.30 6.67 6.89
562 NYSE FPH Fri, Aug 2, 2019 7.69 7.73 7.32 7.33
561 NYSE FPH Thu, Aug 1, 2019 7.65 7.84 7.65 7.70
560 NYSE FPH Wed, Jul 31, 2019 7.59 7.89 7.55 7.81
559 NYSE FPH Tue, Jul 30, 2019 7.47 7.59 7.45 7.59
558 NYSE FPH Mon, Jul 29, 2019 7.57 7.58 7.47 7.51
557 NYSE FPH Fri, Jul 26, 2019 7.40 7.60 7.40 7.53
556 NYSE FPH Thu, Jul 25, 2019 7.38 7.44 7.27 7.39
555 NYSE FPH Wed, Jul 24, 2019 7.38 7.41 7.21 7.38
554 NYSE FPH Tue, Jul 23, 2019 7.56 7.66 7.32 7.35
553 NYSE FPH Mon, Jul 22, 2019 7.53 7.59 7.47 7.54
552 NYSE FPH Fri, Jul 19, 2019 7.37 7.53 7.32 7.47
551 NYSE FPH Thu, Jul 18, 2019 7.37 7.40 7.25 7.38
550 NYSE FPH Wed, Jul 17, 2019 7.68 7.68 7.37 7.38
549 NYSE FPH Tue, Jul 16, 2019 7.80 7.85 7.67 7.67
548 NYSE FPH Mon, Jul 15, 2019 7.84 7.84 7.67 7.79
547 NYSE FPH Fri, Jul 12, 2019 8.00 8.04 7.80 7.82
546 NYSE FPH Thu, Jul 11, 2019 8.09 8.13 7.97 7.98
545 NYSE FPH Wed, Jul 10, 2019 8.14 8.20 8.01 8.13
544 NYSE FPH Tue, Jul 9, 2019 8.12 8.19 8.08 8.14
543 NYSE FPH Mon, Jul 8, 2019 8.04 8.17 7.94 8.11
542 NYSE FPH Fri, Jul 5, 2019 7.70 8.09 7.70 8.05
541 NYSE FPH Wed, Jul 3, 2019 7.80 7.90 7.71 7.80
540 NYSE FPH Tue, Jul 2, 2019 7.67 7.84 7.64 7.79
539 NYSE FPH Mon, Jul 1, 2019 7.57 7.71 7.45 7.67
538 NYSE FPH Fri, Jun 28, 2019 7.08 7.57 7.03 7.52
537 NYSE FPH Thu, Jun 27, 2019 6.94 7.13 6.90 7.08
536 NYSE FPH Wed, Jun 26, 2019 6.99 7.05 6.90 6.91
535 NYSE FPH Tue, Jun 25, 2019 7.01 7.04 6.95 7.00
534 NYSE FPH Mon, Jun 24, 2019 7.00 7.03 6.95 6.96
533 NYSE FPH Fri, Jun 21, 2019 7.00 7.03 6.97 7.00
532 NYSE FPH Thu, Jun 20, 2019 7.05 7.09 6.99 7.00
531 NYSE FPH Wed, Jun 19, 2019 7.06 7.06 6.88 7.00
530 NYSE FPH Tue, Jun 18, 2019 7.08 7.14 7.04 7.07
529 NYSE FPH Mon, Jun 17, 2019 7.13 7.26 7.04 7.05
528 NYSE FPH Fri, Jun 14, 2019 6.99 7.16 6.92 7.07
527 NYSE FPH Thu, Jun 13, 2019 7.29 7.29 7.01 7.03
526 NYSE FPH Wed, Jun 12, 2019 7.52 7.56 7.26 7.27
525 NYSE FPH Tue, Jun 11, 2019 7.82 7.84 7.52 7.56
524 NYSE FPH Mon, Jun 10, 2019 7.73 7.89 7.69 7.79
523 NYSE FPH Fri, Jun 7, 2019 7.70 7.78 7.65 7.67
522 NYSE FPH Thu, Jun 6, 2019 7.64 7.77 7.48 7.66
521 NYSE FPH Wed, Jun 5, 2019 7.72 7.72 7.48 7.67
520 NYSE FPH Tue, Jun 4, 2019 7.87 7.87 7.61 7.74
519 NYSE FPH Mon, Jun 3, 2019 7.77 8.08 7.70 7.80
518 NYSE FPH Fri, May 31, 2019 7.78 7.80 7.55 7.76
517 NYSE FPH Thu, May 30, 2019 7.83 7.92 7.81 7.84
516 NYSE FPH Wed, May 29, 2019 8.02 8.02 7.79 7.82
515 NYSE FPH Tue, May 28, 2019 7.89 8.10 7.89 8.05
514 NYSE FPH Fri, May 24, 2019 7.77 7.92 7.75 7.86
513 NYSE FPH Thu, May 23, 2019 7.92 7.92 7.70 7.77
512 NYSE FPH Wed, May 22, 2019 7.97 8.12 7.89 7.97
511 NYSE FPH Tue, May 21, 2019 7.99 8.12 7.88 7.99
510 NYSE FPH Mon, May 20, 2019 8.27 8.34 7.84 7.96
509 NYSE FPH Fri, May 17, 2019 8.60 8.70 8.26 8.34
508 NYSE FPH Thu, May 16, 2019 8.45 8.70 8.45 8.62
507 NYSE FPH Wed, May 15, 2019 8.42 8.64 8.30 8.45
506 NYSE FPH Tue, May 14, 2019 8.70 8.70 8.42 8.46
505 NYSE FPH Mon, May 13, 2019 8.55 8.75 8.40 8.66
504 NYSE FPH Fri, May 10, 2019 8.99 8.99 8.37 8.65
503 NYSE FPH Thu, May 9, 2019 9.11 9.15 8.91 9.00
502 NYSE FPH Wed, May 8, 2019 9.00 9.40 8.78 9.17
501 NYSE FPH Tue, May 7, 2019 8.88 8.95 8.64 8.80
500 NYSE FPH Mon, May 6, 2019 8.56 8.98 8.41 8.93
499 NYSE FPH Fri, May 3, 2019 8.70 8.75 8.55 8.63
498 NYSE FPH Thu, May 2, 2019 8.67 8.84 8.60 8.67
497 NYSE FPH Wed, May 1, 2019 8.59 8.74 8.50 8.66
496 NYSE FPH Tue, Apr 30, 2019 8.61 8.64 8.43 8.51
495 NYSE FPH Mon, Apr 29, 2019 8.46 8.74 8.43 8.68
494 NYSE FPH Fri, Apr 26, 2019 8.36 8.49 8.32 8.47
493 NYSE FPH Thu, Apr 25, 2019 8.35 8.35 8.10 8.33
492 NYSE FPH Wed, Apr 24, 2019 8.40 8.49 8.30 8.36
491 NYSE FPH Tue, Apr 23, 2019 8.30 8.48 8.27 8.40
490 NYSE FPH Mon, Apr 22, 2019 8.60 8.60 8.27 8.28
489 NYSE FPH Thu, Apr 18, 2019 8.35 8.61 8.35 8.54
488 NYSE FPH Wed, Apr 17, 2019 8.44 8.58 8.35 8.37
487 NYSE FPH Tue, Apr 16, 2019 8.34 8.52 8.34 8.49
486 NYSE FPH Mon, Apr 15, 2019 8.11 8.37 8.06 8.30
485 NYSE FPH Fri, Apr 12, 2019 8.06 8.18 7.89 8.07
484 NYSE FPH Thu, Apr 11, 2019 8.00 8.09 7.91 8.02
483 NYSE FPH Wed, Apr 10, 2019 7.65 8.03 7.65 8.00
482 NYSE FPH Tue, Apr 9, 2019 7.76 7.78 7.66 7.67
481 NYSE FPH Mon, Apr 8, 2019 7.86 7.86 7.71 7.78
480 NYSE FPH Fri, Apr 5, 2019 7.76 7.90 7.73 7.88
479 NYSE FPH Thu, Apr 4, 2019 7.63 7.79 7.60 7.75
478 NYSE FPH Wed, Apr 3, 2019 7.56 7.72 7.55 7.61
477 NYSE FPH Tue, Apr 2, 2019 7.64 7.69 7.50 7.55
476 NYSE FPH Mon, Apr 1, 2019 7.25 7.56 7.25 7.54
475 NYSE FPH Fri, Mar 29, 2019 7.27 7.31 7.18 7.21
474 NYSE FPH Thu, Mar 28, 2019 7.20 7.27 7.08 7.20
473 NYSE FPH Wed, Mar 27, 2019 7.14 7.36 7.12 7.26
472 NYSE FPH Tue, Mar 26, 2019 7.15 7.25 7.09 7.13
471 NYSE FPH Mon, Mar 25, 2019 7.10 7.16 6.95 7.12
470 NYSE FPH Fri, Mar 22, 2019 7.25 7.34 7.04 7.09
469 NYSE FPH Thu, Mar 21, 2019 7.06 7.31 7.06 7.27
468 NYSE FPH Wed, Mar 20, 2019 7.27 7.30 7.06 7.11
467 NYSE FPH Tue, Mar 19, 2019 7.10 7.32 7.10 7.28
466 NYSE FPH Mon, Mar 18, 2019 7.42 7.50 7.11 7.14
465 NYSE FPH Fri, Mar 15, 2019 7.44 7.45 7.34 7.42
464 NYSE FPH Thu, Mar 14, 2019 7.56 7.58 7.12 7.44
463 NYSE FPH Wed, Mar 13, 2019 7.83 7.92 7.69 7.71
462 NYSE FPH Tue, Mar 12, 2019 7.61 7.81 7.60 7.75
461 NYSE FPH Mon, Mar 11, 2019 7.50 7.63 7.38 7.54
460 NYSE FPH Fri, Mar 8, 2019 7.44 7.51 7.38 7.42
459 NYSE FPH Thu, Mar 7, 2019 7.67 7.70 7.49 7.50
458 NYSE FPH Wed, Mar 6, 2019 7.82 7.86 7.67 7.69
457 NYSE FPH Tue, Mar 5, 2019 7.77 7.91 7.77 7.80
456 NYSE FPH Mon, Mar 4, 2019 7.82 7.92 7.73 7.80
455 NYSE FPH Fri, Mar 1, 2019 7.86 7.90 7.73 7.78
454 NYSE FPH Thu, Feb 28, 2019 7.97 7.97 7.76 7.83
453 NYSE FPH Wed, Feb 27, 2019 8.00 8.02 7.79 7.95
452 NYSE FPH Tue, Feb 26, 2019 8.12 8.18 7.92 7.99
451 NYSE FPH Mon, Feb 25, 2019 8.07 8.25 8.05 8.10
450 NYSE FPH Fri, Feb 22, 2019 8.18 8.26 7.95 8.05
449 NYSE FPH Thu, Feb 21, 2019 8.00 8.24 7.93 8.15
448 NYSE FPH Wed, Feb 20, 2019 7.90 8.15 7.90 8.02
447 NYSE FPH Tue, Feb 19, 2019 7.73 8.00 7.58 7.93
446 NYSE FPH Fri, Feb 15, 2019 7.59 7.84 7.37 7.70
445 NYSE FPH Thu, Feb 14, 2019 7.78 7.83 7.53 7.54
444 NYSE FPH Wed, Feb 13, 2019 7.79 7.95 7.71 7.75
443 NYSE FPH Tue, Feb 12, 2019 7.68 7.88 7.65 7.79
442 NYSE FPH Mon, Feb 11, 2019 7.73 7.90 7.62 7.64
441 NYSE FPH Fri, Feb 8, 2019 7.38 7.82 7.38 7.72
440 NYSE FPH Thu, Feb 7, 2019 7.23 7.46 7.16 7.40
439 NYSE FPH Wed, Feb 6, 2019 7.53 7.53 7.19 7.29
438 NYSE FPH Tue, Feb 5, 2019 7.37 7.67 7.27 7.47
437 NYSE FPH Mon, Feb 4, 2019 7.31 7.48 7.13 7.43
436 NYSE FPH Fri, Feb 1, 2019 7.69 7.70 7.24 7.34
435 NYSE FPH Thu, Jan 31, 2019 7.47 7.75 7.39 7.67
434 NYSE FPH Wed, Jan 30, 2019 7.47 7.70 7.35 7.47
433 NYSE FPH Tue, Jan 29, 2019 7.31 7.47 7.12 7.46
432 NYSE FPH Mon, Jan 28, 2019 7.11 7.36 6.93 7.29
431 NYSE FPH Fri, Jan 25, 2019 7.17 7.32 7.03 7.12
430 NYSE FPH Thu, Jan 24, 2019 7.05 7.18 7.00 7.13
429 NYSE FPH Wed, Jan 23, 2019 7.06 7.20 7.00 7.07
428 NYSE FPH Tue, Jan 22, 2019 7.07 7.22 6.87 7.05
427 NYSE FPH Fri, Jan 18, 2019 7.33 7.53 6.95 7.10
426 NYSE FPH Thu, Jan 17, 2019 7.39 7.49 7.24 7.34
425 NYSE FPH Wed, Jan 16, 2019 7.61 7.70 7.38 7.40
424 NYSE FPH Tue, Jan 15, 2019 7.78 7.79 7.60 7.60
423 NYSE FPH Mon, Jan 14, 2019 7.66 7.84 7.63 7.68
422 NYSE FPH Fri, Jan 11, 2019 8.10 8.14 7.66 7.72
421 NYSE FPH Thu, Jan 10, 2019 8.05 8.24 8.00 8.08
420 NYSE FPH Wed, Jan 9, 2019 7.95 8.18 7.82 8.06
419 NYSE FPH Tue, Jan 8, 2019 7.77 7.93 7.54 7.92
418 NYSE FPH Mon, Jan 7, 2019 7.32 7.74 7.25 7.70
417 NYSE FPH Fri, Jan 4, 2019 7.18 7.33 7.18 7.28
416 NYSE FPH Thu, Jan 3, 2019 6.92 7.24 6.87 7.18
415 NYSE FPH Wed, Jan 2, 2019 6.79 6.97 6.64 6.90
414 NYSE FPH Mon, Dec 31, 2018 6.93 7.00 6.88 6.94
413 NYSE FPH Fri, Dec 28, 2018 7.12 7.15 6.91 6.93
412 NYSE FPH Thu, Dec 27, 2018 7.11 7.16 6.95 7.12
411 NYSE FPH Wed, Dec 26, 2018 7.01 7.26 6.90 7.22
410 NYSE FPH Mon, Dec 24, 2018 7.19 7.21 6.92 7.04
409 NYSE FPH Fri, Dec 21, 2018 7.49 7.52 7.11 7.21
408 NYSE FPH Thu, Dec 20, 2018 7.63 7.77 7.31 7.44
407 NYSE FPH Wed, Dec 19, 2018 7.78 8.04 7.65 7.69
406 NYSE FPH Tue, Dec 18, 2018 7.82 7.87 7.75 7.82
405 NYSE FPH Mon, Dec 17, 2018 7.93 8.02 7.71 7.72
404 NYSE FPH Fri, Dec 14, 2018 8.00 8.03 7.88 7.93
403 NYSE FPH Thu, Dec 13, 2018 8.15 8.27 7.93 7.99
402 NYSE FPH Wed, Dec 12, 2018 8.31 8.44 8.04 8.08
401 NYSE FPH Tue, Dec 11, 2018 8.30 8.38 8.15 8.19
400 NYSE FPH Mon, Dec 10, 2018 8.20 8.37 8.05 8.21
399 NYSE FPH Fri, Dec 7, 2018 7.96 8.17 7.92 8.13
398 NYSE FPH Thu, Dec 6, 2018 7.56 8.02 7.50 7.98
397 NYSE FPH Tue, Dec 4, 2018 7.75 7.79 7.55 7.60
396 NYSE FPH Mon, Dec 3, 2018 7.78 7.87 7.61 7.82
395 NYSE FPH Fri, Nov 30, 2018 7.80 7.80 7.65 7.67
394 NYSE FPH Thu, Nov 29, 2018 7.79 7.93 7.74 7.80
393 NYSE FPH Wed, Nov 28, 2018 7.57 7.85 7.52 7.84
392 NYSE FPH Tue, Nov 27, 2018 7.51 7.67 7.46 7.57
391 NYSE FPH Mon, Nov 26, 2018 7.56 7.76 7.35 7.52
390 NYSE FPH Fri, Nov 23, 2018 7.52 7.60 7.41 7.51
389 NYSE FPH Wed, Nov 21, 2018 7.16 7.62 7.16 7.52
388 NYSE FPH Tue, Nov 20, 2018 6.99 7.21 6.99 7.15
387 NYSE FPH Mon, Nov 19, 2018 7.52 7.53 7.02 7.12
386 NYSE FPH Fri, Nov 16, 2018 7.50 7.80 7.45 7.59
385 NYSE FPH Thu, Nov 15, 2018 7.14 7.52 6.97 7.52
384 NYSE FPH Wed, Nov 14, 2018 7.85 8.06 7.14 7.26
383 NYSE FPH Tue, Nov 13, 2018 7.69 7.94 7.68 7.73
382 NYSE FPH Mon, Nov 12, 2018 7.54 7.73 7.39 7.61
381 NYSE FPH Fri, Nov 9, 2018 7.72 7.86 7.52 7.54
380 NYSE FPH Thu, Nov 8, 2018 8.03 8.09 7.71 7.77
379 NYSE FPH Wed, Nov 7, 2018 8.15 8.27 8.01 8.11
378 NYSE FPH Tue, Nov 6, 2018 8.18 8.26 8.06 8.16
377 NYSE FPH Mon, Nov 5, 2018 8.04 8.17 7.88 7.95
376 NYSE FPH Fri, Nov 2, 2018 8.11 8.28 7.94 8.01
375 NYSE FPH Thu, Nov 1, 2018 7.63 8.25 7.55 8.10
374 NYSE FPH Wed, Oct 31, 2018 7.50 7.73 7.25 7.60
373 NYSE FPH Tue, Oct 30, 2018 7.74 7.85 7.43 7.44
372 NYSE FPH Mon, Oct 29, 2018 7.65 8.07 7.60 7.69
371 NYSE FPH Fri, Oct 26, 2018 7.36 7.77 7.34 7.53
370 NYSE FPH Thu, Oct 25, 2018 7.41 7.59 7.41 7.44
369 NYSE FPH Wed, Oct 24, 2018 7.65 7.79 7.33 7.33
368 NYSE FPH Tue, Oct 23, 2018 7.75 7.91 7.57 7.68
367 NYSE FPH Mon, Oct 22, 2018 8.03 8.03 7.73 7.86
366 NYSE FPH Fri, Oct 19, 2018 8.04 8.15 7.92 7.94
365 NYSE FPH Thu, Oct 18, 2018 8.23 8.28 7.89 7.99
364 NYSE FPH Wed, Oct 17, 2018 8.55 8.55 8.21 8.31
363 NYSE FPH Tue, Oct 16, 2018 8.38 8.67 8.29 8.56
362 NYSE FPH Mon, Oct 15, 2018 8.28 8.42 8.28 8.32
361 NYSE FPH Fri, Oct 12, 2018 8.47 8.50 8.08 8.32
360 NYSE FPH Thu, Oct 11, 2018 8.45 8.53 8.24 8.32
359 NYSE FPH Wed, Oct 10, 2018 9.06 9.06 8.37 8.39
358 NYSE FPH Tue, Oct 9, 2018 9.19 9.22 8.88 9.05
357 NYSE FPH Mon, Oct 8, 2018 8.98 9.30 8.95 9.18
356 NYSE FPH Fri, Oct 5, 2018 9.08 9.13 9.00 9.01
355 NYSE FPH Thu, Oct 4, 2018 9.34 9.35 9.10 9.11
354 NYSE FPH Wed, Oct 3, 2018 9.20 9.40 9.10 9.35
353 NYSE FPH Tue, Oct 2, 2018 9.22 9.37 9.08 9.11
352 NYSE FPH Mon, Oct 1, 2018 9.49 9.49 9.15 9.24
351 NYSE FPH Fri, Sep 28, 2018 9.55 9.61 9.26 9.41
350 NYSE FPH Thu, Sep 27, 2018 9.73 9.74 9.53 9.55
349 NYSE FPH Wed, Sep 26, 2018 10.02 10.02 9.67 9.73
348 NYSE FPH Tue, Sep 25, 2018 9.86 9.89 9.74 9.75
347 NYSE FPH Mon, Sep 24, 2018 9.95 10.00 9.84 9.86
346 NYSE FPH Fri, Sep 21, 2018 10.09 10.17 9.95 9.97
345 NYSE FPH Thu, Sep 20, 2018 10.10 10.23 10.06 10.09
344 NYSE FPH Wed, Sep 19, 2018 10.10 10.18 10.07 10.09
343 NYSE FPH Tue, Sep 18, 2018 10.14 10.17 10.10 10.11
342 NYSE FPH Mon, Sep 17, 2018 10.27 10.29 10.07 10.17
341 NYSE FPH Fri, Sep 14, 2018 10.08 10.31 10.01 10.29
340 NYSE FPH Thu, Sep 13, 2018 10.23 10.23 10.00 10.09
339 NYSE FPH Wed, Sep 12, 2018 10.18 10.23 10.10 10.15
338 NYSE FPH Tue, Sep 11, 2018 10.27 10.34 10.00 10.22
337 NYSE FPH Mon, Sep 10, 2018 10.44 10.44 10.25 10.29
336 NYSE FPH Fri, Sep 7, 2018 10.54 10.55 10.38 10.40
335 NYSE FPH Thu, Sep 6, 2018 10.55 10.69 10.48 10.56
334 NYSE FPH Wed, Sep 5, 2018 10.65 10.66 10.41 10.51
333 NYSE FPH Tue, Sep 4, 2018 10.94 10.99 10.56 10.65
332 NYSE FPH Fri, Aug 31, 2018 11.04 11.08 10.88 10.94
331 NYSE FPH Thu, Aug 30, 2018 11.01 11.11 10.93 11.05
330 NYSE FPH Wed, Aug 29, 2018 11.07 11.25 11.00 11.01
329 NYSE FPH Tue, Aug 28, 2018 10.92 11.12 10.91 11.00
328 NYSE FPH Mon, Aug 27, 2018 10.96 11.08 10.86 10.99
327 NYSE FPH Fri, Aug 24, 2018 11.14 11.34 10.90 10.98
326 NYSE FPH Thu, Aug 23, 2018 11.31 11.53 11.12 11.14
325 NYSE FPH Wed, Aug 22, 2018 11.17 11.35 11.17 11.34
324 NYSE FPH Tue, Aug 21, 2018 10.89 11.21 10.82 11.17
323 NYSE FPH Mon, Aug 20, 2018 10.70 10.79 10.65 10.77
322 NYSE FPH Fri, Aug 17, 2018 10.88 10.88 10.71 10.71
321 NYSE FPH Thu, Aug 16, 2018 10.70 10.93 10.61 10.87
320 NYSE FPH Wed, Aug 15, 2018 10.86 10.96 10.46 10.65
319 NYSE FPH Tue, Aug 14, 2018 11.03 11.08 10.57 10.96
318 NYSE FPH Mon, Aug 13, 2018 11.06 11.19 10.99 11.02
317 NYSE FPH Fri, Aug 10, 2018 11.34 11.41 10.98 11.06
316 NYSE FPH Thu, Aug 9, 2018 11.26 11.44 11.26 11.41
315 NYSE FPH Wed, Aug 8, 2018 11.23 11.37 11.21 11.32
314 NYSE FPH Tue, Aug 7, 2018 11.05 11.17 10.97 11.15
313 NYSE FPH Mon, Aug 6, 2018 11.07 11.16 11.00 11.04
312 NYSE FPH Fri, Aug 3, 2018 11.02 11.13 10.90 11.05
311 NYSE FPH Thu, Aug 2, 2018 11.13 11.18 10.95 11.02
310 NYSE FPH Wed, Aug 1, 2018 11.19 11.22 11.05 11.21
309 NYSE FPH Tue, Jul 31, 2018 11.20 11.41 11.17 11.19
308 NYSE FPH Mon, Jul 30, 2018 11.17 11.39 11.17 11.28
307 NYSE FPH Fri, Jul 27, 2018 11.11 11.34 11.00 11.14
306 NYSE FPH Thu, Jul 26, 2018 11.38 11.39 11.11 11.14
305 NYSE FPH Wed, Jul 25, 2018 11.82 11.82 11.27 11.38
304 NYSE FPH Tue, Jul 24, 2018 12.00 12.02 11.79 11.87
303 NYSE FPH Mon, Jul 23, 2018 12.20 12.20 11.74 11.78
302 NYSE FPH Fri, Jul 20, 2018 12.19 12.19 12.04 12.10
301 NYSE FPH Thu, Jul 19, 2018 12.24 12.28 12.15 12.20
300 NYSE FPH Wed, Jul 18, 2018 12.39 12.39 12.12 12.23
299 NYSE FPH Tue, Jul 17, 2018 12.27 12.39 12.20 12.36
298 NYSE FPH Mon, Jul 16, 2018 12.28 12.30 12.19 12.25
297 NYSE FPH Fri, Jul 13, 2018 12.24 12.32 12.14 12.29
296 NYSE FPH Thu, Jul 12, 2018 12.05 12.23 12.02 12.18
295 NYSE FPH Wed, Jul 11, 2018 12.01 12.10 11.75 12.05
294 NYSE FPH Tue, Jul 10, 2018 11.79 12.14 11.71 12.12
293 NYSE FPH Mon, Jul 9, 2018 11.66 11.91 11.66 11.81
292 NYSE FPH Fri, Jul 6, 2018 11.64 11.76 11.57 11.68
291 NYSE FPH Thu, Jul 5, 2018 11.29 11.74 11.17 11.72
290 NYSE FPH Tue, Jul 3, 2018 11.19 11.34 11.06 11.23
289 NYSE FPH Mon, Jul 2, 2018 11.25 11.41 10.98 11.19
288 NYSE FPH Fri, Jun 29, 2018 11.28 11.36 11.15 11.25
287 NYSE FPH Thu, Jun 28, 2018 11.01 11.45 10.91 11.28
286 NYSE FPH Wed, Jun 27, 2018 11.23 11.23 11.00 11.01
285 NYSE FPH Tue, Jun 26, 2018 11.00 11.24 10.94 11.24
284 NYSE FPH Mon, Jun 25, 2018 10.98 11.05 10.91 11.00
283 NYSE FPH Fri, Jun 22, 2018 11.07 11.10 10.93 11.05
282 NYSE FPH Thu, Jun 21, 2018 10.69 11.27 10.69 11.07
281 NYSE FPH Wed, Jun 20, 2018 10.61 10.91 10.38 10.62
280 NYSE FPH Tue, Jun 19, 2018 10.40 10.80 10.25 10.67
279 NYSE FPH Mon, Jun 18, 2018 10.68 10.78 10.55 10.67
278 NYSE FPH Fri, Jun 15, 2018 10.85 10.95 10.68 10.70
277 NYSE FPH Thu, Jun 14, 2018 10.98 11.05 10.90 10.96
276 NYSE FPH Wed, Jun 13, 2018 11.35 11.35 10.88 11.01
275 NYSE FPH Tue, Jun 12, 2018 11.22 11.41 11.11 11.38
274 NYSE FPH Mon, Jun 11, 2018 11.47 11.51 11.05 11.23
273 NYSE FPH Fri, Jun 8, 2018 11.45 11.58 11.25 11.46
272 NYSE FPH Thu, Jun 7, 2018 11.57 11.67 11.41 11.44
271 NYSE FPH Wed, Jun 6, 2018 11.57 11.70 11.29 11.57
270 NYSE FPH Tue, Jun 5, 2018 11.10 11.69 11.00 11.56
269 NYSE FPH Mon, Jun 4, 2018 11.16 11.21 10.97 11.08
268 NYSE FPH Fri, Jun 1, 2018 11.21 11.34 11.02 11.12
267 NYSE FPH Thu, May 31, 2018 11.19 11.20 11.00 11.16
266 NYSE FPH Wed, May 30, 2018 11.77 11.77 11.17 11.18
265 NYSE FPH Tue, May 29, 2018 11.38 12.03 11.18 11.78
264 NYSE FPH Fri, May 25, 2018 11.47 11.56 11.15 11.46
263 NYSE FPH Thu, May 24, 2018 11.60 11.65 11.33 11.47
262 NYSE FPH Wed, May 23, 2018 11.65 11.69 11.34 11.60
261 NYSE FPH Tue, May 22, 2018 11.53 11.72 11.32 11.66
260 NYSE FPH Mon, May 21, 2018 11.81 11.99 11.42 11.47
259 NYSE FPH Fri, May 18, 2018 12.19 12.30 11.84 11.87
258 NYSE FPH Thu, May 17, 2018 12.29 12.33 12.06 12.26
257 NYSE FPH Wed, May 16, 2018 12.44 12.51 12.20 12.30
256 NYSE FPH Tue, May 15, 2018 13.02 13.02 12.05 12.36
255 NYSE FPH Mon, May 14, 2018 13.32 13.50 13.04 13.09
254 NYSE FPH Fri, May 11, 2018 13.04 13.57 13.04 13.26
253 NYSE FPH Thu, May 10, 2018 13.08 13.15 12.95 13.03
252 NYSE FPH Wed, May 9, 2018 13.27 13.27 13.01 13.06
251 NYSE FPH Tue, May 8, 2018 13.16 13.35 13.08 13.24
250 NYSE FPH Mon, May 7, 2018 13.29 13.38 13.13 13.21
249 NYSE FPH Fri, May 4, 2018 13.01 13.40 13.01 13.22
248 NYSE FPH Thu, May 3, 2018 13.34 13.41 13.01 13.05
247 NYSE FPH Wed, May 2, 2018 13.55 13.59 13.27 13.34
246 NYSE FPH Tue, May 1, 2018 13.35 13.59 13.26 13.59
245 NYSE FPH Mon, Apr 30, 2018 13.41 13.51 13.30 13.30
244 NYSE FPH Fri, Apr 27, 2018 13.44 13.51 13.32 13.39
243 NYSE FPH Thu, Apr 26, 2018 13.49 13.60 13.37 13.41
242 NYSE FPH Wed, Apr 25, 2018 13.75 13.75 13.36 13.43
241 NYSE FPH Tue, Apr 24, 2018 14.05 14.15 13.62 13.77
240 NYSE FPH Mon, Apr 23, 2018 14.14 14.14 13.89 14.03
239 NYSE FPH Fri, Apr 20, 2018 14.04 14.23 13.94 14.11
238 NYSE FPH Thu, Apr 19, 2018 14.24 14.25 13.91 14.04
237 NYSE FPH Wed, Apr 18, 2018 14.12 14.36 14.08 14.21
236 NYSE FPH Tue, Apr 17, 2018 13.98 14.19 13.88 14.07
235 NYSE FPH Mon, Apr 16, 2018 14.23 14.28 13.90 13.92
234 NYSE FPH Fri, Apr 13, 2018 14.43 14.43 14.10 14.17
233 NYSE FPH Thu, Apr 12, 2018 14.59 14.59 14.33 14.45
232 NYSE FPH Wed, Apr 11, 2018 14.32 14.72 14.32 14.53
231 NYSE FPH Tue, Apr 10, 2018 14.70 14.81 14.32 14.34
230 NYSE FPH Mon, Apr 9, 2018 14.78 14.90 14.53 14.58
229 NYSE FPH Fri, Apr 6, 2018 14.86 14.95 14.63 14.72
228 NYSE FPH Thu, Apr 5, 2018 14.74 14.99 14.70 14.93
227 NYSE FPH Wed, Apr 4, 2018 14.17 14.76 14.17 14.71
226 NYSE FPH Tue, Apr 3, 2018 14.25 14.44 14.00 14.32
225 NYSE FPH Mon, Apr 2, 2018 14.55 14.66 14.14 14.23
224 NYSE FPH Thu, Mar 29, 2018 14.31 14.62 14.21 14.26
223 NYSE FPH Wed, Mar 28, 2018 14.63 14.73 14.23 14.25
222 NYSE FPH Tue, Mar 27, 2018 14.69 14.74 14.47 14.63
221 NYSE FPH Mon, Mar 26, 2018 14.50 14.70 14.30 14.64
220 NYSE FPH Fri, Mar 23, 2018 14.41 14.45 14.31 14.37
219 NYSE FPH Thu, Mar 22, 2018 14.39 14.68 14.27 14.40
218 NYSE FPH Wed, Mar 21, 2018 14.35 14.76 14.14 14.42
217 NYSE FPH Tue, Mar 20, 2018 14.36 14.55 14.26 14.34
216 NYSE FPH Mon, Mar 19, 2018 14.14 14.39 14.12 14.36
215 NYSE FPH Fri, Mar 16, 2018 14.30 14.48 13.97 14.23
214 NYSE FPH Thu, Mar 15, 2018 14.56 14.61 14.29 14.33
213 NYSE FPH Wed, Mar 14, 2018 14.79 14.85 14.52 14.54
212 NYSE FPH Tue, Mar 13, 2018 14.31 14.79 14.31 14.76
211 NYSE FPH Mon, Mar 12, 2018 14.22 14.56 14.17 14.27
210 NYSE FPH Fri, Mar 9, 2018 14.23 14.26 13.80 14.25
209 NYSE FPH Thu, Mar 8, 2018 14.23 14.23 14.05 14.18
208 NYSE FPH Wed, Mar 7, 2018 14.08 14.27 13.98 14.16
207 NYSE FPH Tue, Mar 6, 2018 14.19 14.43 13.99 14.19
206 NYSE FPH Mon, Mar 5, 2018 13.94 14.26 13.65 14.25
205 NYSE FPH Fri, Mar 2, 2018 13.45 14.05 13.39 13.99
204 NYSE FPH Thu, Mar 1, 2018 13.59 13.59 13.35 13.55
203 NYSE FPH Wed, Feb 28, 2018 13.71 13.78 13.36 13.51
202 NYSE FPH Tue, Feb 27, 2018 13.81 14.05 13.46 13.67
201 NYSE FPH Mon, Feb 26, 2018 13.77 13.86 13.56 13.78
200 NYSE FPH Fri, Feb 23, 2018 13.66 13.76 13.44 13.72
199 NYSE FPH Thu, Feb 22, 2018 13.61 13.75 13.44 13.65
198 NYSE FPH Wed, Feb 21, 2018 13.72 13.88 13.51 13.64
197 NYSE FPH Tue, Feb 20, 2018 13.71 14.02 13.57 13.67
196 NYSE FPH Fri, Feb 16, 2018 13.40 13.80 13.37 13.74
195 NYSE FPH Thu, Feb 15, 2018 13.29 13.52 13.12 13.43
194 NYSE FPH Wed, Feb 14, 2018 12.99 13.64 12.99 13.26
193 NYSE FPH Tue, Feb 13, 2018 13.15 13.31 12.81 13.20
192 NYSE FPH Mon, Feb 12, 2018 12.84 13.21 12.75 13.16
191 NYSE FPH Fri, Feb 9, 2018 12.94 12.98 12.38 12.81
190 NYSE FPH Thu, Feb 8, 2018 12.93 12.99 12.76 12.86
189 NYSE FPH Wed, Feb 7, 2018 13.14 13.20 12.77 12.91
188 NYSE FPH Tue, Feb 6, 2018 12.97 13.26 12.88 13.11
187 NYSE FPH Mon, Feb 5, 2018 13.48 13.57 12.84 13.15
186 NYSE FPH Fri, Feb 2, 2018 13.85 13.93 13.42 13.62
185 NYSE FPH Thu, Feb 1, 2018 13.85 14.00 13.53 13.94
184 NYSE FPH Wed, Jan 31, 2018 13.72 13.98 13.59 13.80
183 NYSE FPH Tue, Jan 30, 2018 13.67 13.78 13.43 13.69
182 NYSE FPH Mon, Jan 29, 2018 13.93 13.97 13.07 13.71
181 NYSE FPH Fri, Jan 26, 2018 13.95 14.09 13.86 14.01
180 NYSE FPH Thu, Jan 25, 2018 14.39 14.39 14.07 14.19
179 NYSE FPH Wed, Jan 24, 2018 14.60 14.61 14.28 14.36
178 NYSE FPH Tue, Jan 23, 2018 14.57 14.79 14.27 14.65
177 NYSE FPH Mon, Jan 22, 2018 14.96 14.98 14.52 14.62
176 NYSE FPH Fri, Jan 19, 2018 14.93 15.03 14.87 14.95
175 NYSE FPH Thu, Jan 18, 2018 14.80 15.02 14.71 15.00
174 NYSE FPH Wed, Jan 17, 2018 14.62 14.89 14.55 14.81
173 NYSE FPH Tue, Jan 16, 2018 14.87 14.95 14.59 14.59
172 NYSE FPH Fri, Jan 12, 2018 14.95 14.98 14.79 14.83
171 NYSE FPH Thu, Jan 11, 2018 14.58 15.04 14.58 14.95
170 NYSE FPH Wed, Jan 10, 2018 13.97 14.66 13.90 14.56
169 NYSE FPH Tue, Jan 9, 2018 14.10 14.23 13.74 14.04
168 NYSE FPH Mon, Jan 8, 2018 14.30 14.50 14.00 14.09
167 NYSE FPH Fri, Jan 5, 2018 14.51 14.55 14.15 14.22
166 NYSE FPH Thu, Jan 4, 2018 14.74 14.88 14.31 14.41
165 NYSE FPH Wed, Jan 3, 2018 14.08 14.78 14.08 14.63
164 NYSE FPH Tue, Jan 2, 2018 14.11 14.19 14.00 14.07
163 NYSE FPH Fri, Dec 29, 2017 13.90 14.25 13.90 14.10
162 NYSE FPH Thu, Dec 28, 2017 13.74 14.14 13.67 14.06
161 NYSE FPH Wed, Dec 27, 2017 13.75 13.89 13.58 13.71
160 NYSE FPH Tue, Dec 26, 2017 13.75 13.83 13.56 13.80
159 NYSE FPH Fri, Dec 22, 2017 13.96 13.97 13.73 13.81
158 NYSE FPH Thu, Dec 21, 2017 14.00 14.36 13.92 14.02
157 NYSE FPH Wed, Dec 20, 2017 14.07 14.14 13.90 14.00
156 NYSE FPH Tue, Dec 19, 2017 14.09 14.15 13.88 13.98
155 NYSE FPH Mon, Dec 18, 2017 14.12 14.39 13.94 14.10
154 NYSE FPH Fri, Dec 15, 2017 14.10 14.32 13.95 14.13
153 NYSE FPH Thu, Dec 14, 2017 14.05 14.46 13.94 14.07
152 NYSE FPH Wed, Dec 13, 2017 13.95 14.27 13.66 14.03
151 NYSE FPH Tue, Dec 12, 2017 14.16 14.22 13.79 14.00
150 NYSE FPH Mon, Dec 11, 2017 14.16 14.46 14.13 14.20
149 NYSE FPH Fri, Dec 8, 2017 14.11 14.20 14.02 14.13
148 NYSE FPH Thu, Dec 7, 2017 13.99 14.10 13.90 14.06
147 NYSE FPH Wed, Dec 6, 2017 14.00 14.08 13.97 14.00
146 NYSE FPH Tue, Dec 5, 2017 14.20 14.24 14.00 14.05
145 NYSE FPH Mon, Dec 4, 2017 14.35 14.75 14.05 14.19
144 NYSE FPH Fri, Dec 1, 2017 14.02 14.43 14.02 14.35
143 NYSE FPH Thu, Nov 30, 2017 13.90 14.50 13.88 14.00
142 NYSE FPH Wed, Nov 29, 2017 13.80 13.93 13.79 13.90
141 NYSE FPH Tue, Nov 28, 2017 13.60 13.90 13.52 13.85
140 NYSE FPH Mon, Nov 27, 2017 13.84 13.91 13.54 13.64
139 NYSE FPH Fri, Nov 24, 2017 13.84 13.93 13.74 13.91
138 NYSE FPH Wed, Nov 22, 2017 13.92 14.00 13.60 13.89
137 NYSE FPH Tue, Nov 21, 2017 13.99 14.11 13.83 13.90
136 NYSE FPH Mon, Nov 20, 2017 13.90 13.99 13.55 13.95
135 NYSE FPH Fri, Nov 17, 2017 13.92 13.93 13.64 13.84
134 NYSE FPH Thu, Nov 16, 2017 13.83 14.27 13.62 14.01
133 NYSE FPH Wed, Nov 15, 2017 14.09 14.22 13.48 13.83
132 NYSE FPH Tue, Nov 14, 2017 13.76 14.40 13.65 14.20
131 NYSE FPH Mon, Nov 13, 2017 13.75 13.88 13.58 13.76
130 NYSE FPH Fri, Nov 10, 2017 13.25 13.76 13.18 13.74
129 NYSE FPH Thu, Nov 9, 2017 13.00 14.46 12.99 13.25
128 NYSE FPH Wed, Nov 8, 2017 12.63 13.46 12.25 13.30
127 NYSE FPH Tue, Nov 7, 2017 12.80 12.92 12.25 12.62
126 NYSE FPH Mon, Nov 6, 2017 12.53 12.92 12.28 12.72
125 NYSE FPH Fri, Nov 3, 2017 12.13 12.63 12.00 12.63
124 NYSE FPH Thu, Nov 2, 2017 12.81 13.20 12.00 12.25
123 NYSE FPH Wed, Nov 1, 2017 12.84 12.98 12.61 12.81
122 NYSE FPH Tue, Oct 31, 2017 13.00 13.14 12.78 12.85
121 NYSE FPH Mon, Oct 30, 2017 13.01 13.10 12.75 12.83
120 NYSE FPH Fri, Oct 27, 2017 12.98 13.16 12.86 13.08
119 NYSE FPH Thu, Oct 26, 2017 13.17 13.50 12.82 12.83
118 NYSE FPH Wed, Oct 25, 2017 13.02 13.22 12.90 13.04
117 NYSE FPH Tue, Oct 24, 2017 13.12 13.38 13.00 13.00
116 NYSE FPH Mon, Oct 23, 2017 13.38 13.38 12.70 13.09
115 NYSE FPH Fri, Oct 20, 2017 13.10 13.46 12.80 13.23
114 NYSE FPH Thu, Oct 19, 2017 13.09 13.30 12.80 13.07
113 NYSE FPH Wed, Oct 18, 2017 13.60 13.71 13.03 13.10
112 NYSE FPH Tue, Oct 17, 2017 13.38 13.47 13.20 13.46
111 NYSE FPH Mon, Oct 16, 2017 13.61 13.80 13.22 13.27
110 NYSE FPH Fri, Oct 13, 2017 13.80 13.80 13.60 13.61
109 NYSE FPH Thu, Oct 12, 2017 13.72 13.95 13.60 13.69
108 NYSE FPH Wed, Oct 11, 2017 13.52 13.99 13.52 13.75
107 NYSE FPH Tue, Oct 10, 2017 13.81 13.88 13.59 13.64
106 NYSE FPH Mon, Oct 9, 2017 13.79 13.92 13.70 13.70
105 NYSE FPH Fri, Oct 6, 2017 13.79 13.86 13.65 13.71
104 NYSE FPH Thu, Oct 5, 2017 13.66 13.97 13.63 13.81
103 NYSE FPH Wed, Oct 4, 2017 13.63 13.65 13.53 13.58
102 NYSE FPH Tue, Oct 3, 2017 13.63 13.87 13.40 13.51
101 NYSE FPH Mon, Oct 2, 2017 13.61 13.81 13.48 13.55
100 NYSE FPH Fri, Sep 29, 2017 13.60 13.90 13.45 13.64
99 NYSE FPH Thu, Sep 28, 2017 13.44 13.84 13.31 13.53
98 NYSE FPH Wed, Sep 27, 2017 13.58 13.62 13.37 13.50
97 NYSE FPH Tue, Sep 26, 2017 13.23 13.78 13.23 13.58
96 NYSE FPH Mon, Sep 25, 2017 13.20 13.55 13.00 13.17
95 NYSE FPH Fri, Sep 22, 2017 13.37 13.60 13.01 13.06
94 NYSE FPH Thu, Sep 21, 2017 13.50 13.58 13.20 13.35
93 NYSE FPH Wed, Sep 20, 2017 13.54 13.82 13.28 13.60
92 NYSE FPH Tue, Sep 19, 2017 13.62 13.84 13.40 13.53
91 NYSE FPH Mon, Sep 18, 2017 13.34 13.94 13.30 13.57
90 NYSE FPH Fri, Sep 15, 2017 13.40 13.69 13.27 13.37
89 NYSE FPH Thu, Sep 14, 2017 13.42 13.48 13.22 13.35
88 NYSE FPH Wed, Sep 13, 2017 13.35 13.58 13.30 13.41
87 NYSE FPH Tue, Sep 12, 2017 13.45 13.64 13.28 13.43
86 NYSE FPH Mon, Sep 11, 2017 13.51 13.56 13.20 13.42
85 NYSE FPH Fri, Sep 8, 2017 13.27 13.60 13.12 13.37
84 NYSE FPH Thu, Sep 7, 2017 13.45 13.52 13.18 13.26
83 NYSE FPH Wed, Sep 6, 2017 13.73 13.88 13.25 13.45
82 NYSE FPH Tue, Sep 5, 2017 14.31 14.37 13.51 13.73
81 NYSE FPH Fri, Sep 1, 2017 14.32 14.48 14.00 14.26
80 NYSE FPH Thu, Aug 31, 2017 14.37 14.50 14.05 14.15
79 NYSE FPH Wed, Aug 30, 2017 14.30 14.58 14.09 14.42
78 NYSE FPH Tue, Aug 29, 2017 14.35 14.56 14.03 14.38
77 NYSE FPH Mon, Aug 28, 2017 13.99 14.50 13.92 14.35
76 NYSE FPH Fri, Aug 25, 2017 14.32 14.64 13.90 13.99
75 NYSE FPH Thu, Aug 24, 2017 14.35 14.54 14.10 14.28
74 NYSE FPH Wed, Aug 23, 2017 14.11 14.60 13.94 14.46
73 NYSE FPH Tue, Aug 22, 2017 14.07 14.15 13.94 14.02
72 NYSE FPH Mon, Aug 21, 2017 14.09 14.35 13.91 14.10
71 NYSE FPH Fri, Aug 18, 2017 14.05 14.33 13.91 14.11
70 NYSE FPH Thu, Aug 17, 2017 14.15 14.29 14.08 14.11
69 NYSE FPH Wed, Aug 16, 2017 13.99 14.31 13.88 14.25
68 NYSE FPH Tue, Aug 15, 2017 13.96 14.07 13.91 14.05
67 NYSE FPH Mon, Aug 14, 2017 13.88 14.08 13.67 14.01
66 NYSE FPH Fri, Aug 11, 2017 13.65 13.89 13.50 13.75
65 NYSE FPH Thu, Aug 10, 2017 14.38 14.53 13.80 13.81
64 NYSE FPH Wed, Aug 9, 2017 14.86 14.92 14.41 14.53
63 NYSE FPH Tue, Aug 8, 2017 14.89 15.20 14.70 15.00
62 NYSE FPH Mon, Aug 7, 2017 15.00 15.36 14.59 15.00
61 NYSE FPH Fri, Aug 4, 2017 14.75 15.12 14.72 15.11
60 NYSE FPH Thu, Aug 3, 2017 15.00 15.07 14.75 14.77
59 NYSE FPH Wed, Aug 2, 2017 15.00 15.45 14.58 14.90
58 NYSE FPH Tue, Aug 1, 2017 15.14 15.14 14.68 15.00
57 NYSE FPH Mon, Jul 31, 2017 14.60 15.44 14.51 14.90
56 NYSE FPH Fri, Jul 28, 2017 14.60 14.73 14.44 14.62
55 NYSE FPH Thu, Jul 27, 2017 14.60 14.85 14.53 14.65
54 NYSE FPH Wed, Jul 26, 2017 14.53 14.79 14.50 14.65
53 NYSE FPH Tue, Jul 25, 2017 14.21 14.63 14.03 14.53
52 NYSE FPH Mon, Jul 24, 2017 14.54 14.54 14.18 14.30
51 NYSE FPH Fri, Jul 21, 2017 14.50 14.75 14.39 14.57
50 NYSE FPH Thu, Jul 20, 2017 14.54 14.60 14.10 14.55
49 NYSE FPH Wed, Jul 19, 2017 14.54 14.55 14.25 14.47
48 NYSE FPH Tue, Jul 18, 2017 14.50 14.69 14.35 14.51
47 NYSE FPH Mon, Jul 17, 2017 14.20 14.72 14.20 14.42
46 NYSE FPH Fri, Jul 14, 2017 14.51 14.58 14.20 14.25
45 NYSE FPH Thu, Jul 13, 2017 14.40 14.66 14.25 14.54
44 NYSE FPH Wed, Jul 12, 2017 14.24 14.42 14.01 14.35
43 NYSE FPH Tue, Jul 11, 2017 14.48 14.69 14.06 14.30
42 NYSE FPH Mon, Jul 10, 2017 14.00 14.69 13.92 14.52
41 NYSE FPH Fri, Jul 7, 2017 14.14 14.26 13.80 14.01
40 NYSE FPH Thu, Jul 6, 2017 14.22 14.51 14.05 14.10
39 NYSE FPH Wed, Jul 5, 2017 14.67 14.90 14.20 14.37
38 NYSE FPH Mon, Jul 3, 2017 14.86 14.94 14.62 14.79
37 NYSE FPH Fri, Jun 30, 2017 14.83 14.95 14.65 14.76
36 NYSE FPH Thu, Jun 29, 2017 14.84 15.00 14.63 14.73
35 NYSE FPH Wed, Jun 28, 2017 14.38 14.89 14.28 14.86
34 NYSE FPH Tue, Jun 27, 2017 14.54 14.61 14.14 14.33
33 NYSE FPH Mon, Jun 26, 2017 14.57 14.64 14.27 14.53
32 NYSE FPH Fri, Jun 23, 2017 14.59 14.59 14.25 14.51
31 NYSE FPH Thu, Jun 22, 2017 14.59 14.59 14.25 14.55
30 NYSE FPH Wed, Jun 21, 2017 14.73 14.92 14.50 14.56
29 NYSE FPH Tue, Jun 20, 2017 14.53 14.78 14.53 14.61
28 NYSE FPH Mon, Jun 19, 2017 14.25 14.58 14.13 14.55
27 NYSE FPH Fri, Jun 16, 2017 14.26 14.43 14.01 14.25
26 NYSE FPH Thu, Jun 15, 2017 14.40 14.56 14.30 14.38
25 NYSE FPH Wed, Jun 14, 2017 14.66 14.71 14.38 14.47
24 NYSE FPH Tue, Jun 13, 2017 14.81 14.86 14.25 14.72
23 NYSE FPH Mon, Jun 12, 2017 15.12 15.35 14.59 14.85
22 NYSE FPH Fri, Jun 9, 2017 15.00 15.50 14.79 15.25
21 NYSE FPH Thu, Jun 8, 2017 15.01 15.20 14.91 14.98
20 NYSE FPH Wed, Jun 7, 2017 15.24 15.50 15.05 15.14
19 NYSE FPH Tue, Jun 6, 2017 15.68 15.69 15.20 15.37
18 NYSE FPH Mon, Jun 5, 2017 15.78 15.78 15.28 15.50
17 NYSE FPH Fri, Jun 2, 2017 15.74 15.95 15.60 15.70
16 NYSE FPH Thu, Jun 1, 2017 15.60 15.81 15.29 15.65
15 NYSE FPH Wed, May 31, 2017 15.72 16.24 15.61 15.61
14 NYSE FPH Tue, May 30, 2017 15.66 15.97 15.64 15.69
13 NYSE FPH Fri, May 26, 2017 15.95 16.00 15.38 15.72
12 NYSE FPH Thu, May 25, 2017 15.75 16.09 15.60 16.03
11 NYSE FPH Wed, May 24, 2017 16.05 16.48 15.61 15.66
10 NYSE FPH Tue, May 23, 2017 15.70 16.21 15.41 15.98
9 NYSE FPH Mon, May 22, 2017 16.14 16.17 15.81 15.81
8 NYSE FPH Fri, May 19, 2017 16.03 16.10 15.86 16.00
7 NYSE FPH Thu, May 18, 2017 16.00 16.08 15.85 15.93
6 NYSE FPH Wed, May 17, 2017 16.18 16.23 15.68 16.00
5 NYSE FPH Tue, May 16, 2017 16.56 16.56 15.85 16.12
4 NYSE FPH Mon, May 15, 2017 16.16 16.74 16.00 16.45
3 NYSE FPH Fri, May 12, 2017 15.12 15.98 15.05 15.96
2 NYSE FPH Thu, May 11, 2017 15.09 15.25 14.78 15.21
1 NYSE FPH Wed, May 10, 2017 15.20 15.59 14.90 15.04
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024