Northern Lights Fund Trust III - FPA Global Equity ETF (FPAG) Historical Stock Data
30.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPAG is down -0.09% a day on average. There have been 15 days where Northern Lights Fund Trust III - FPA Global Equity ETF closed green and 15 days where FPAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 30.60 | 30.73 | ↑$0.13 (0.42%) | 30.60 | 30.74 | 12.22K |
| 2024-12-23 | 30.31 | 30.44 | ↑$0.13 (0.43%) | 30.23 | 30.44 | 8.74K |
| 2024-12-20 | 29.89 | 30.26 | ↑$0.37 (1.24%) | 29.89 | 30.47 | 4.83K |
| 2024-12-19 | 30.40 | 30.10 | ↓$0.30 (-0.98%) | 30.06 | 30.40 | 133.52K |
| 2024-12-18 | 31.06 | 30.17 | ↓$0.89 (-2.87%) | 30.16 | 31.12 | 23.95K |
| 2024-12-17 | 31.20 | 30.98 | ↓$0.22 (-0.70%) | 30.98 | 31.20 | 66.47K |
| 2024-12-16 | 31.27 | 31.29 | ↑$0.02 (0.06%) | 31.27 | 31.38 | 30K |
| 2024-12-13 | 31.40 | 31.22 | ↓$0.18 (-0.57%) | 31.13 | 31.40 | 32.03K |
| 2024-12-12 | 31.59 | 31.51 | ↓$0.08 (-0.27%) | 31.51 | 31.61 | 9.22K |
| 2024-12-11 | 31.56 | 31.64 | ↑$0.08 (0.25%) | 31.56 | 31.65 | 17.12K |
| 2024-12-10 | 31.35 | 31.32 | ↓$0.03 (-0.10%) | 31.30 | 31.43 | 16.49K |
| 2024-12-09 | 31.78 | 31.46 | ↓$0.32 (-1.02%) | 31.46 | 31.78 | 6.10K |
| 2024-12-06 | 31.72 | 31.68 | ↓$0.04 (-0.13%) | 31.66 | 31.77 | 11.95K |
| 2024-12-05 | 31.63 | 31.60 | ↓$0.02 (-0.08%) | 31.60 | 31.64 | 7.47K |
| 2024-12-04 | 31.62 | 31.65 | ↑$0.03 (0.11%) | 31.59 | 31.68 | 7.48K |
| 2024-12-03 | 31.56 | 31.58 | ↑$0.02 (0.07%) | 31.52 | 31.61 | 3.85K |
| 2024-12-02 | 31.43 | 31.56 | ↑$0.13 (0.40%) | 31.43 | 31.57 | 74.24K |
| 2024-11-29 | 31.26 | 31.46 | ↑$0.20 (0.63%) | 31.26 | 31.46 | 3.64K |
| 2024-11-27 | 31.46 | 31.27 | ↓$0.18 (-0.59%) | 31.25 | 31.46 | 12.60K |
| 2024-11-26 | 31.23 | 31.17 | ↓$0.05 (-0.17%) | 31.14 | 31.27 | 6.17K |
| 2024-11-25 | 31.22 | 31.17 | ↓$0.05 (-0.16%) | 31.17 | 31.32 | 8.89K |
| 2024-11-22 | 30.91 | 30.99 | ↑$0.08 (0.27%) | 30.87 | 31.00 | 10.07K |
| 2024-11-21 | 30.73 | 30.98 | ↑$0.25 (0.81%) | 30.73 | 30.98 | 30.71K |
| 2024-11-20 | 30.68 | 30.81 | ↑$0.13 (0.42%) | 30.57 | 30.81 | 5.89K |
| 2024-11-19 | 30.51 | 30.73 | ↑$0.22 (0.73%) | 30.51 | 30.78 | 11.53K |
| 2024-11-18 | 30.53 | 30.70 | ↑$0.17 (0.54%) | 30.53 | 30.70 | 12.12K |
| 2024-11-15 | 30.62 | 30.51 | ↓$0.11 (-0.36%) | 30.46 | 30.66 | 10.89K |
| 2024-11-14 | 31.08 | 30.85 | ↓$0.23 (-0.76%) | 30.85 | 31.11 | 18.27K |
| 2024-11-13 | 31.08 | 31.13 | ↑$0.05 (0.15%) | 31.08 | 31.26 | 9.02K |
| 2024-11-12 | 31.43 | 31.24 | ↓$0.19 (-0.60%) | 31.22 | 31.43 | 10.80K |
Create an account or log in to view more rows.
$FPAG shorters eat my shit
$FPAG every dip gets bought up.
$FPAG good place to average up
$FPAG going down
$FPAG I warned everyone this company sucks
$FPAG time to run
$FPAG see you on the moon
$FPAG cover that shit
$FPAG we like the stock
$FPAG Very bullish action