|
Closing price on 10/8/2024
|
|
| Open |
134.10 |
| High |
135.10 |
| Low |
133.60 |
| Volume |
2,108,601 |
| Split-adjusted Price |
132.87 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2024
|
-0.30 / -0.22%
|
134.10
|
135.10
|
133.60
|
133.80
|
134.13
|
132.87
|
2,108,601
|
|
|
10/7/2024
|
0.00 / 0.00%
|
134.20
|
134.90
|
133.60
|
134.10
|
134.04
|
133.17
|
1,330,500
|
|
|
10/4/2024
|
+0.10 / +0.07%
|
134.30
|
134.80
|
133.50
|
134.10
|
134.02
|
133.17
|
1,468,400
|
|
|
10/3/2024
|
-1.40 / -1.03%
|
135.40
|
136.10
|
134.00
|
134.00
|
135.20
|
133.07
|
2,300,800
|
|
|
10/2/2024
|
-0.50 / -0.37%
|
134.60
|
135.90
|
134.60
|
135.40
|
135.41
|
134.46
|
1,719,800
|
|
|
10/1/2024
|
+1.40 / +1.04%
|
134.70
|
136.20
|
134.70
|
135.90
|
135.91
|
134.96
|
6,887,000
|
|
|
9/30/2024
|
+0.30 / +0.22%
|
134.20
|
134.50
|
133.00
|
134.50
|
133.60
|
133.57
|
3,278,500
|
|
|
9/27/2024
|
-0.10 / -0.07%
|
134.30
|
134.40
|
133.50
|
134.20
|
133.87
|
133.27
|
3,552,800
|
|
|
9/26/2024
|
-0.50 / -0.37%
|
135.00
|
135.00
|
133.90
|
134.30
|
134.29
|
133.37
|
3,080,600
|
|
|
9/25/2024
|
+0.30 / +0.22%
|
134.30
|
134.80
|
133.60
|
134.80
|
134.24
|
133.87
|
4,679,900
|
|
|
9/24/2024
|
+0.50 / +0.37%
|
134.00
|
134.70
|
133.70
|
134.50
|
134.05
|
133.57
|
2,755,516
|
|
|
9/23/2024
|
-1.30 / -0.96%
|
135.90
|
135.90
|
133.40
|
134.00
|
134.31
|
133.07
|
3,482,200
|
|
|
9/20/2024
|
+0.10 / +0.07%
|
136.30
|
137.00
|
135.00
|
135.30
|
136.13
|
134.36
|
3,719,700
|
|
|
9/19/2024
|
+0.60 / +0.45%
|
135.00
|
135.80
|
134.30
|
135.20
|
135.01
|
134.26
|
5,154,300
|
|
|
9/18/2024
|
+1.70 / +1.28%
|
133.40
|
135.20
|
132.90
|
134.60
|
134.35
|
133.67
|
5,449,600
|
|
|
9/17/2024
|
+1.80 / +1.37%
|
131.20
|
132.90
|
131.20
|
132.90
|
132.26
|
131.98
|
3,621,400
|
|
|
9/16/2024
|
-1.90 / -1.43%
|
131.80
|
133.00
|
131.10
|
131.10
|
131.62
|
130.19
|
1,915,700
|
|
|
9/13/2024
|
+0.70 / +0.53%
|
132.20
|
133.40
|
132.00
|
133.00
|
132.98
|
132.08
|
3,935,700
|
|
|
9/12/2024
|
+1.70 / +1.30%
|
131.00
|
132.50
|
131.00
|
132.30
|
131.93
|
131.38
|
4,368,000
|
|
|
9/11/2024
|
+0.60 / +0.46%
|
130.00
|
131.30
|
129.80
|
130.60
|
130.44
|
129.69
|
3,590,400
|
|
|
9/10/2024
|
-1.30 / -0.99%
|
131.00
|
131.00
|
129.60
|
130.00
|
130.31
|
129.10
|
4,195,101
|
|
|
9/9/2024
|
-0.80 / -0.61%
|
130.80
|
131.90
|
130.10
|
131.30
|
130.70
|
130.39
|
2,885,201
|
|
|
9/6/2024
|
+1.50 / +1.15%
|
130.50
|
132.90
|
130.30
|
132.10
|
131.82
|
131.18
|
4,251,400
|
|
|
9/5/2024
|
-2.40 / -1.80%
|
133.00
|
133.00
|
129.70
|
130.60
|
130.49
|
129.69
|
8,014,000
|
|
|
9/4/2024
|
-1.80 / -1.34%
|
133.00
|
133.00
|
131.50
|
133.00
|
132.35
|
132.08
|
4,935,200
|
|
|
8/30/2024
|
+1.10 / +0.82%
|
133.50
|
134.90
|
133.00
|
134.80
|
134.55
|
133.87
|
3,379,800
|
|
|
8/29/2024
|
+0.40 / +0.30%
|
132.80
|
133.80
|
132.20
|
133.70
|
133.17
|
132.77
|
2,637,701
|
|
|
8/28/2024
|
+0.80 / +0.60%
|
133.00
|
134.50
|
132.90
|
133.30
|
133.63
|
132.38
|
2,909,701
|
|
|
8/27/2024
|
+1.00 / +0.76%
|
131.50
|
132.60
|
130.40
|
132.50
|
131.78
|
131.58
|
2,989,900
|
|
|
8/26/2024
|
-1.60 / -1.20%
|
133.30
|
133.50
|
131.50
|
131.50
|
132.11
|
130.59
|
2,758,200
|
|
|
|