|
|
Closing price on 1/20/2025
|
|
| Open |
149.00 |
| High |
150.40 |
| Low |
148.20 |
| Volume |
2,297,711 |
| Split-adjusted Price |
150.00 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2025
|
+1.00 / +0.67%
|
149.00
|
150.40
|
148.20
|
150.00
|
149.68
|
150.00
|
2,297,711
|
|
|
1/17/2025
|
+2.50 / +1.71%
|
146.60
|
150.10
|
146.00
|
149.00
|
148.24
|
149.00
|
3,900,004
|
|
|
1/16/2025
|
+1.00 / +0.69%
|
146.20
|
147.00
|
145.20
|
146.50
|
146.13
|
146.50
|
3,856,703
|
|
|
1/15/2025
|
+0.40 / +0.28%
|
146.00
|
146.50
|
144.80
|
145.50
|
145.31
|
145.50
|
3,450,803
|
|
|
1/14/2025
|
-2.50 / -1.69%
|
147.60
|
148.00
|
145.10
|
145.10
|
145.81
|
145.10
|
4,304,503
|
|
|
1/13/2025
|
+0.30 / +0.20%
|
146.10
|
148.50
|
144.70
|
147.60
|
146.50
|
147.60
|
5,156,707
|
|
|
1/10/2025
|
-1.50 / -1.01%
|
148.80
|
149.10
|
147.20
|
147.30
|
148.11
|
147.30
|
2,737,703
|
|
|
1/9/2025
|
+0.50 / +0.34%
|
148.30
|
149.20
|
148.00
|
148.80
|
148.46
|
148.80
|
1,964,401
|
|
|
1/8/2025
|
-1.80 / -1.20%
|
150.00
|
150.00
|
148.10
|
148.30
|
148.64
|
148.30
|
3,879,902
|
|
|
1/7/2025
|
+0.80 / +0.54%
|
149.50
|
151.30
|
149.50
|
150.10
|
150.54
|
150.10
|
4,053,304
|
|
|
1/6/2025
|
+0.30 / +0.20%
|
149.10
|
150.20
|
148.40
|
149.30
|
149.32
|
149.30
|
3,467,104
|
|
|
1/3/2025
|
-3.00 / -1.97%
|
151.30
|
151.30
|
149.00
|
149.00
|
150.17
|
149.00
|
6,446,104
|
|
|
1/2/2025
|
-0.50 / -0.33%
|
152.50
|
152.70
|
150.10
|
152.00
|
150.98
|
152.00
|
6,190,801
|
|
|
12/31/2024
|
+2.00 / +1.33%
|
150.70
|
153.90
|
150.30
|
152.50
|
152.31
|
152.50
|
4,803,202
|
|
|
12/30/2024
|
+0.90 / +0.60%
|
149.40
|
150.80
|
148.50
|
150.50
|
149.76
|
150.50
|
3,195,406
|
|
|
12/27/2024
|
-0.20 / -0.13%
|
149.50
|
149.90
|
148.70
|
149.60
|
149.22
|
149.60
|
4,611,705
|
|
|
12/26/2024
|
-1.00 / -0.66%
|
151.00
|
151.40
|
149.10
|
149.80
|
149.90
|
149.80
|
2,943,303
|
|
|
12/25/2024
|
+0.40 / +0.27%
|
150.60
|
151.20
|
150.40
|
150.80
|
150.77
|
150.80
|
4,668,104
|
|
|
12/24/2024
|
+0.60 / +0.40%
|
150.00
|
150.80
|
149.40
|
150.40
|
150.03
|
150.40
|
4,037,903
|
|
|
12/23/2024
|
+0.30 / +0.20%
|
149.50
|
149.90
|
148.70
|
149.80
|
149.16
|
149.80
|
4,310,913
|
|
|
12/20/2024
|
+1.40 / +0.95%
|
148.50
|
150.60
|
148.30
|
149.50
|
149.73
|
149.50
|
4,735,902
|
|
|
12/19/2024
|
-0.60 / -0.40%
|
147.30
|
149.00
|
147.20
|
148.10
|
148.00
|
148.10
|
5,825,454
|
|
|
12/18/2024
|
+0.70 / +0.47%
|
148.00
|
149.80
|
148.00
|
148.70
|
149.08
|
148.70
|
3,539,440
|
|
|
12/17/2024
|
-1.90 / -1.27%
|
150.10
|
150.50
|
147.70
|
148.00
|
148.88
|
148.00
|
7,365,505
|
|
|
12/16/2024
|
+0.40 / +0.27%
|
149.60
|
150.60
|
149.50
|
149.90
|
150.00
|
149.90
|
5,671,112
|
|
|
12/13/2024
|
-0.70 / -0.47%
|
149.50
|
150.90
|
149.40
|
149.50
|
149.99
|
149.50
|
4,864,805
|
|
|
12/12/2024
|
-0.30 / -0.20%
|
151.90
|
151.90
|
149.20
|
150.20
|
150.16
|
150.20
|
5,657,907
|
|
|
12/11/2024
|
+1.00 / +0.67%
|
150.00
|
151.70
|
149.70
|
150.50
|
150.78
|
150.50
|
9,266,607
|
|
|
12/10/2024
|
+2.50 / +1.70%
|
147.10
|
149.50
|
147.00
|
149.50
|
148.31
|
149.50
|
4,287,206
|
|
|
12/9/2024
|
-2.50 / -1.67%
|
149.20
|
149.50
|
146.10
|
147.00
|
147.05
|
147.00
|
5,899,005
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|