|
|
Closing price on 10/11/2017
|
|
| Open |
49.40 |
| High |
50.50 |
| Low |
49.30 |
| Volume |
2,952,573 |
| Split-adjusted Price |
15.29 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2017
|
+0.60 / +1.22%
|
49.40
|
50.50
|
49.30
|
49.90
|
50.06
|
15.29
|
2,952,573
|
|
|
10/10/2017
|
+0.50 / +1.02%
|
48.75
|
49.30
|
48.75
|
49.30
|
49.01
|
15.11
|
1,254,640
|
|
|
10/9/2017
|
+0.05 / +0.10%
|
49.00
|
49.00
|
48.60
|
48.80
|
48.72
|
14.96
|
605,830
|
|
|
10/6/2017
|
+0.45 / +0.93%
|
48.30
|
48.80
|
48.30
|
48.75
|
48.58
|
14.94
|
589,960
|
|
|
10/5/2017
|
+0.25 / +0.52%
|
48.40
|
48.95
|
48.00
|
48.30
|
48.29
|
14.80
|
678,270
|
|
|
10/4/2017
|
+0.20 / +0.42%
|
47.90
|
48.20
|
47.80
|
48.05
|
47.98
|
14.73
|
8,762,119
|
|
|
10/3/2017
|
-0.35 / -0.73%
|
48.20
|
48.20
|
47.65
|
47.85
|
47.91
|
14.66
|
9,331,689
|
|
|
10/2/2017
|
-0.55 / -1.13%
|
48.75
|
48.95
|
48.05
|
48.20
|
48.48
|
14.77
|
9,154,909
|
|
|
9/29/2017
|
-0.20 / -0.41%
|
48.90
|
49.00
|
48.60
|
48.75
|
48.79
|
14.94
|
595,534
|
|
|
9/28/2017
|
-0.05 / -0.10%
|
49.00
|
49.25
|
48.40
|
48.95
|
48.87
|
15.00
|
974,344
|
|
|
9/27/2017
|
0.00 / 0.00%
|
49.00
|
49.40
|
48.70
|
49.00
|
49.09
|
15.02
|
1,068,804
|
|
|
9/26/2017
|
+0.15 / +0.31%
|
48.85
|
49.00
|
48.50
|
49.00
|
48.66
|
15.02
|
1,078,824
|
|
|
9/25/2017
|
-0.60 / -1.21%
|
49.75
|
49.75
|
48.85
|
48.85
|
49.24
|
14.97
|
945,024
|
|
|
9/22/2017
|
+0.05 / +0.10%
|
49.60
|
49.95
|
49.40
|
49.45
|
49.74
|
15.16
|
1,594,254
|
|
|
9/21/2017
|
+0.75 / +1.54%
|
48.90
|
49.60
|
48.75
|
49.40
|
49.20
|
15.14
|
2,752,960
|
|
|
9/20/2017
|
+0.25 / +0.52%
|
48.65
|
48.75
|
48.35
|
48.65
|
48.55
|
14.91
|
654,410
|
|
|
9/19/2017
|
+0.05 / +0.10%
|
48.50
|
48.85
|
48.40
|
48.40
|
48.59
|
14.83
|
892,330
|
|
|
9/18/2017
|
+0.15 / +0.31%
|
48.35
|
48.40
|
48.00
|
48.35
|
48.22
|
14.82
|
826,430
|
|
|
9/15/2017
|
-0.15 / -0.31%
|
48.30
|
48.50
|
48.00
|
48.20
|
48.15
|
14.77
|
817,420
|
|
|
9/14/2017
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.35
|
48.35
|
48.67
|
14.82
|
880,090
|
|
|
9/13/2017
|
+0.65 / +1.35%
|
48.30
|
49.40
|
48.30
|
48.75
|
48.74
|
14.94
|
1,974,610
|
|
|
9/12/2017
|
+0.75 / +1.58%
|
47.50
|
48.10
|
47.40
|
48.10
|
47.83
|
14.74
|
883,680
|
|
|
9/11/2017
|
-0.35 / -0.73%
|
47.70
|
48.20
|
47.30
|
47.35
|
47.67
|
14.51
|
873,320
|
|
|
9/8/2017
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.70
|
47.70
|
47.81
|
14.62
|
559,790
|
|
|
9/7/2017
|
-0.30 / -0.62%
|
48.00
|
48.30
|
47.90
|
47.90
|
48.01
|
14.68
|
499,950
|
|
|
9/6/2017
|
-0.30 / -0.62%
|
48.45
|
48.45
|
47.80
|
48.20
|
48.10
|
14.77
|
573,540
|
|
|
9/5/2017
|
-0.10 / -0.21%
|
48.60
|
48.60
|
48.25
|
48.50
|
48.46
|
14.86
|
510,280
|
|
|
9/1/2017
|
+0.10 / +0.21%
|
48.60
|
48.65
|
48.30
|
48.60
|
48.47
|
14.89
|
331,630
|
|
|
8/31/2017
|
+0.70 / +1.46%
|
47.80
|
48.80
|
47.80
|
48.50
|
48.39
|
14.86
|
1,177,980
|
|
|
8/30/2017
|
+0.05 / +0.10%
|
47.65
|
47.90
|
47.55
|
47.80
|
47.75
|
14.65
|
385,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:01 PM
|
|
|
|
|