FPA Crescent Fund - FPACX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 30, 2025	45.33	45.33	45.33	45.33	45.33
September 29, 2025	45.23	45.23	45.23	45.23	45.23
September 26, 2025	45.16	45.16	45.16	45.16	45.16
September 25, 2025	45.02	45.02	45.02	45.02	45.02
September 24, 2025	45.32	45.32	45.32	45.32	45.32
September 23, 2025	45.51	45.51	45.51	45.51	45.51
September 22, 2025	45.56	45.56	45.56	45.56	45.56
September 19, 2025	45.58	45.58	45.58	45.58	45.58
September 18, 2025	45.67	45.67	45.67	45.67	45.67
September 17, 2025	45.52	45.52	45.52	45.52	45.52
September 16, 2025	45.57	45.57	45.57	45.57	45.57
September 15, 2025	45.45	45.45	45.45	45.45	45.45
September 12, 2025	45.31	45.31	45.31	45.31	45.31
September 11, 2025	45.49	45.49	45.49	45.49	45.49
September 10, 2025	45.11	45.11	45.11	45.11	45.11
September 09, 2025	45.25	45.25	45.25	45.25	45.25
September 08, 2025	45.23	45.23	45.23	45.23	45.23
September 05, 2025	45.04	45.04	45.04	45.04	45.04
September 04, 2025	44.99	44.99	44.99	44.99	44.99
September 03, 2025	44.75	44.75	44.75	44.75	44.75
September 02, 2025	44.56	44.56	44.56	44.56	44.56
August 29, 2025	44.79	44.79	44.79	44.79	44.79
August 28, 2025	44.86	44.86	44.86	44.86	44.86
August 27, 2025	44.75	44.75	44.75	44.75	44.75
August 26, 2025	44.63	44.63	44.63	44.63	44.63
August 25, 2025	44.48	44.48	44.48	44.48	44.48
August 22, 2025	44.48	44.48	44.48	44.48	44.48
August 21, 2025	43.84	43.84	43.84	43.84	43.84
August 20, 2025	43.91	43.91	43.91	43.91	43.91
August 19, 2025	43.95	43.95	43.95	43.95	43.95
August 18, 2025	43.95	43.95	43.95	43.95	43.95
August 15, 2025	44	44	44	44	44
August 14, 2025	44.03	44.03	44.03	44.03	44.03
August 13, 2025	44.06	44.06	44.06	44.06	44.06
August 12, 2025	43.79	43.79	43.79	43.79	43.79
August 11, 2025	43.33	43.33	43.33	43.33	43.33
August 08, 2025	43.41	43.41	43.41	43.41	43.41
August 07, 2025	43.26	43.26	43.26	43.26	43.26
August 06, 2025	43.21	43.21	43.21	43.21	43.21
August 05, 2025	43.23	43.23	43.23	43.23	43.23
August 04, 2025	43.22	43.22	43.22	43.22	43.22
August 01, 2025	42.91	42.91	42.91	42.91	42.91
July 31, 2025	43.37	43.37	43.37	43.37	43.37
July 30, 2025	43.49	43.49	43.49	43.49	43.49
July 29, 2025	43.56	43.56	43.56	43.56	43.56
July 28, 2025	43.69	43.69	43.69	43.69	43.69
July 25, 2025	43.93	43.93	43.93	43.93	43.93
July 24, 2025	44	44	44	44	44
July 23, 2025	44.04	44.04	44.04	44.04	44.04
July 22, 2025	43.59	43.59	43.59	43.59	43.59
July 21, 2025	43.42	43.42	43.42	43.42	43.42
July 18, 2025	43.36	43.36	43.36	43.36	43.36
July 17, 2025	43.28	43.28	43.28	43.28	43.28
July 16, 2025	43.09	43.09	43.09	43.09	43.09
July 15, 2025	43.14	43.14	43.14	43.14	43.14
July 14, 2025	43.4	43.4	43.4	43.4	43.4
July 11, 2025	43.4	43.4	43.4	43.4	43.4
July 10, 2025	43.53	43.53	43.53	43.53	43.53
July 09, 2025	43.39	43.39	43.39	43.39	43.39
July 08, 2025	43.3	43.3	43.3	43.3	43.3

FPA Crescent Fund (FPACX) NASDAQ