FPA Crescent Fund - FPACX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
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
July 07, 2025	43.19	43.19	43.19	43.19	43.19
July 03, 2025	43.45	43.45	43.45	43.45	43.45
July 02, 2025	43.32	43.32	43.32	43.32	43.32
July 01, 2025	43.09	43.09	43.09	43.09	43.09
June 30, 2025	42.95	42.95	42.95	42.95	42.95
June 27, 2025	42.86	42.86	42.86	42.86	42.86
June 26, 2025	42.76	42.76	42.76	42.76	42.76
June 25, 2025	43	43	43	43	43
June 24, 2025	43.04	43.04	43.04	43.04	43.04
June 23, 2025	42.63	42.63	42.63	42.63	42.63
June 20, 2025	42.44	42.44	42.44	42.44	42.44
June 18, 2025	42.43	42.43	42.43	42.43	42.43
June 17, 2025	42.43	42.43	42.43	42.43	42.43
June 16, 2025	42.7	42.7	42.7	42.7	42.7
June 13, 2025	42.36	42.36	42.36	42.36	42.36
June 12, 2025	42.77	42.77	42.77	42.77	42.77
June 11, 2025	42.72	42.72	42.72	42.72	42.72
June 10, 2025	42.84	42.84	42.84	42.84	42.84
June 09, 2025	42.65	42.65	42.65	42.65	42.65
June 06, 2025	42.52	42.52	42.52	42.52	42.52
June 05, 2025	42.26	42.26	42.26	42.26	42.26
June 04, 2025	42.26	42.26	42.26	42.26	42.26
June 03, 2025	42.03	42.03	42.03	42.03	42.03
June 02, 2025	41.88	41.88	41.88	41.88	41.88
May 30, 2025	41.84	41.84	41.84	41.84	41.84
May 29, 2025	41.93	41.93	41.93	41.93	41.93
May 28, 2025	41.82	41.82	41.82	41.82	41.82
May 27, 2025	41.96	41.96	41.96	41.96	41.96
May 23, 2025	41.44	41.44	41.44	41.44	41.44
May 22, 2025	41.54	41.54	41.54	41.54	41.54
May 21, 2025	41.63	41.63	41.63	41.63	41.63

FPA Crescent Fund (FPACX) NASDAQ