|
|
Closing price on 7/11/2025
|
|
| Open |
125.00 |
| High |
128.00 |
| Low |
124.60 |
| Volume |
10,996,700 |
| Split-adjusted Price |
126.60 |
There is no data on 7/14/2025. Display data on 7/11/2025 instead.
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2025
|
+2.70 / +2.18%
|
125.00
|
128.00
|
124.60
|
126.60
|
126.38
|
126.60
|
10,996,700
|
|
|
7/10/2025
|
+1.10 / +0.90%
|
123.80
|
125.30
|
123.50
|
123.90
|
124.06
|
123.90
|
5,404,500
|
|
|
7/9/2025
|
-1.70 / -1.37%
|
124.80
|
124.90
|
122.30
|
122.80
|
123.29
|
122.80
|
12,460,400
|
|
|
7/8/2025
|
+0.70 / +0.57%
|
124.10
|
125.70
|
124.00
|
124.50
|
124.88
|
124.50
|
8,064,200
|
|
|
7/7/2025
|
+1.30 / +1.06%
|
123.30
|
124.70
|
123.00
|
123.80
|
123.86
|
123.80
|
7,444,800
|
|
|
7/4/2025
|
+4.50 / +3.81%
|
118.50
|
123.40
|
118.40
|
122.50
|
121.25
|
122.50
|
13,553,000
|
|
|
7/3/2025
|
-0.60 / -0.51%
|
118.50
|
119.80
|
117.80
|
118.00
|
118.77
|
118.00
|
7,240,300
|
|
|
7/2/2025
|
-0.20 / -0.17%
|
118.50
|
118.70
|
117.60
|
118.60
|
118.00
|
118.60
|
4,639,700
|
|
|
7/1/2025
|
+0.60 / +0.51%
|
119.00
|
119.50
|
118.20
|
118.80
|
118.85
|
118.80
|
12,639,400
|
|
|
6/30/2025
|
+0.90 / +0.77%
|
117.90
|
119.50
|
117.60
|
118.20
|
118.65
|
118.20
|
8,035,200
|
|
|
6/27/2025
|
+0.30 / +0.26%
|
117.00
|
118.30
|
116.90
|
117.30
|
117.75
|
117.30
|
5,963,200
|
|
|
6/26/2025
|
-0.10 / -0.09%
|
118.00
|
118.30
|
116.60
|
117.00
|
117.15
|
117.00
|
4,232,300
|
|
|
6/25/2025
|
+0.60 / +0.52%
|
117.00
|
119.40
|
117.00
|
117.10
|
118.16
|
117.10
|
7,345,701
|
|
|
6/24/2025
|
+0.60 / +0.52%
|
116.30
|
117.00
|
116.30
|
116.50
|
116.55
|
116.50
|
12,952,400
|
|
|
6/23/2025
|
-0.20 / -0.17%
|
115.50
|
116.30
|
114.50
|
115.90
|
115.72
|
115.90
|
5,936,200
|
|
|
6/20/2025
|
+0.10 / +0.09%
|
116.10
|
116.90
|
115.80
|
116.10
|
116.10
|
116.10
|
5,599,400
|
|
|
6/19/2025
|
-1.00 / -0.85%
|
117.00
|
117.10
|
115.70
|
116.00
|
116.23
|
116.00
|
6,730,900
|
|
|
6/18/2025
|
-1.80 / -1.52%
|
118.80
|
119.50
|
116.40
|
117.00
|
117.98
|
117.00
|
7,643,800
|
|
|
6/17/2025
|
-0.20 / -0.17%
|
119.00
|
119.30
|
118.20
|
118.80
|
118.75
|
118.80
|
5,926,300
|
|
|
6/16/2025
|
+3.60 / +3.12%
|
115.10
|
119.80
|
115.00
|
119.00
|
117.91
|
119.00
|
8,644,100
|
|
|
6/13/2025
|
-1.60 / -1.37%
|
116.00
|
116.50
|
114.90
|
115.40
|
115.48
|
115.40
|
6,161,701
|
|
|
6/12/2025
|
+0.10 / +0.09%
|
117.60
|
117.70
|
116.50
|
117.00
|
116.94
|
117.00
|
4,243,100
|
|
|
6/11/2025
|
+2.20 / +1.90%
|
116.10
|
118.20
|
116.10
|
117.90
|
117.43
|
116.90
|
6,554,301
|
|
|
6/10/2025
|
-0.50 / -0.43%
|
117.00
|
117.40
|
115.70
|
115.70
|
116.68
|
114.72
|
3,854,500
|
|
|
6/9/2025
|
+1.20 / +1.04%
|
115.50
|
116.90
|
115.00
|
116.20
|
115.88
|
115.21
|
4,474,400
|
|
|
6/6/2025
|
-1.80 / -1.54%
|
116.80
|
116.80
|
115.00
|
115.00
|
115.71
|
114.02
|
5,693,743
|
|
|
6/5/2025
|
-0.30 / -0.26%
|
117.10
|
117.30
|
116.50
|
116.80
|
116.79
|
115.81
|
5,146,500
|
|
|
6/4/2025
|
-0.30 / -0.26%
|
118.00
|
118.20
|
116.50
|
117.10
|
117.23
|
116.11
|
7,362,300
|
|
|
6/3/2025
|
+1.30 / +1.12%
|
116.70
|
118.00
|
116.30
|
117.40
|
117.36
|
116.40
|
5,373,600
|
|
|
6/2/2025
|
-0.40 / -0.34%
|
116.50
|
117.10
|
115.60
|
116.10
|
116.28
|
115.12
|
4,571,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|