|
|
Closing price on 10/5/2021
|
|
| Open |
95.00 |
| High |
96.00 |
| Low |
94.40 |
| Volume |
1,856,761 |
| Split-adjusted Price |
48.41 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
-0.20 / -0.21%
|
95.00
|
96.00
|
94.40
|
94.40
|
94.96
|
48.41
|
1,856,761
|
|
|
10/4/2021
|
+1.70 / +1.83%
|
93.00
|
95.20
|
92.40
|
94.60
|
93.98
|
48.51
|
3,233,100
|
|
|
10/1/2021
|
-0.10 / -0.11%
|
92.90
|
93.10
|
92.50
|
92.90
|
92.72
|
47.64
|
3,863,388
|
|
|
9/30/2021
|
-0.20 / -0.21%
|
93.50
|
93.90
|
93.00
|
93.00
|
93.45
|
47.69
|
1,016,900
|
|
|
9/29/2021
|
+0.20 / +0.22%
|
93.00
|
93.40
|
92.30
|
93.20
|
92.85
|
47.80
|
1,657,700
|
|
|
9/28/2021
|
+0.90 / +0.98%
|
91.70
|
93.00
|
91.50
|
93.00
|
92.21
|
47.69
|
2,693,000
|
|
|
9/27/2021
|
-0.60 / -0.65%
|
92.90
|
93.50
|
92.10
|
92.10
|
92.74
|
47.23
|
2,192,700
|
|
|
9/24/2021
|
-0.40 / -0.43%
|
93.20
|
93.20
|
92.70
|
92.70
|
92.93
|
47.54
|
1,489,000
|
|
|
9/23/2021
|
-0.10 / -0.11%
|
93.20
|
93.80
|
93.00
|
93.10
|
93.30
|
47.74
|
2,099,700
|
|
|
9/22/2021
|
-0.30 / -0.32%
|
93.20
|
93.40
|
92.70
|
93.20
|
92.97
|
47.80
|
2,552,300
|
|
|
9/21/2021
|
-0.90 / -0.95%
|
93.40
|
94.00
|
92.50
|
93.50
|
93.19
|
47.95
|
2,697,100
|
|
|
9/20/2021
|
-1.30 / -1.36%
|
96.00
|
96.20
|
94.10
|
94.40
|
95.01
|
48.41
|
2,764,400
|
|
|
9/17/2021
|
+1.00 / +1.06%
|
95.50
|
97.00
|
95.40
|
95.70
|
96.06
|
49.08
|
4,569,300
|
|
|
9/16/2021
|
+0.60 / +0.64%
|
94.40
|
95.00
|
94.20
|
94.70
|
94.57
|
48.57
|
2,428,700
|
|
|
9/15/2021
|
+0.30 / +0.32%
|
93.80
|
94.40
|
93.30
|
94.10
|
93.93
|
48.26
|
2,137,100
|
|
|
9/14/2021
|
+0.80 / +0.86%
|
93.30
|
94.70
|
93.00
|
93.80
|
93.77
|
48.10
|
2,743,300
|
|
|
9/13/2021
|
-0.50 / -0.53%
|
93.60
|
94.00
|
92.90
|
93.00
|
93.22
|
47.69
|
1,800,000
|
|
|
9/10/2021
|
+0.30 / +0.32%
|
93.40
|
94.40
|
93.40
|
93.50
|
93.76
|
47.95
|
1,480,100
|
|
|
9/9/2021
|
+0.10 / +0.11%
|
93.10
|
93.90
|
92.80
|
93.20
|
93.12
|
47.80
|
1,493,700
|
|
|
9/8/2021
|
-0.40 / -0.43%
|
93.50
|
94.20
|
92.80
|
93.10
|
93.40
|
47.74
|
1,623,800
|
|
|
9/7/2021
|
-1.40 / -1.48%
|
95.30
|
95.30
|
93.50
|
93.50
|
94.33
|
47.95
|
2,570,600
|
|
|
9/6/2021
|
+2.50 / +2.71%
|
92.40
|
94.90
|
92.30
|
94.90
|
93.24
|
48.67
|
3,175,000
|
|
|
9/1/2021
|
0.00 / 0.00%
|
92.10
|
93.00
|
92.10
|
92.40
|
92.61
|
47.39
|
1,593,300
|
|
|
8/31/2021
|
+0.20 / +0.22%
|
92.30
|
93.20
|
92.00
|
92.40
|
92.49
|
47.39
|
2,377,500
|
|
|
8/30/2021
|
+0.20 / +0.22%
|
93.00
|
93.00
|
92.10
|
92.20
|
92.37
|
47.28
|
1,660,867
|
|
|
8/27/2021
|
+0.60 / +0.66%
|
91.00
|
92.00
|
90.60
|
92.00
|
91.42
|
47.18
|
2,345,800
|
|
|
8/26/2021
|
-0.50 / -0.54%
|
92.00
|
92.90
|
91.20
|
91.40
|
92.09
|
46.87
|
1,998,700
|
|
|
8/25/2021
|
0.00 / 0.00%
|
92.40
|
92.40
|
91.00
|
91.90
|
91.62
|
47.13
|
1,984,700
|
|
|
8/24/2021
|
+0.90 / +0.99%
|
91.50
|
92.00
|
89.90
|
91.90
|
90.82
|
47.13
|
5,209,965
|
|
|
8/23/2021
|
-1.80 / -1.94%
|
92.50
|
92.50
|
91.00
|
91.00
|
91.59
|
46.67
|
4,631,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|