|
|
Closing price on 11/9/2023
|
|
| Open |
92.00 |
| High |
93.30 |
| Low |
91.80 |
| Volume |
3,010,800 |
| Split-adjusted Price |
79.33 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2023
|
-0.10 / -0.11%
|
92.00
|
93.30
|
91.80
|
92.50
|
92.58
|
79.33
|
3,010,800
|
|
|
11/8/2023
|
+4.30 / +4.87%
|
88.20
|
92.60
|
88.00
|
92.60
|
90.40
|
79.42
|
4,161,100
|
|
|
11/7/2023
|
-0.20 / -0.23%
|
88.50
|
88.80
|
87.90
|
88.30
|
88.26
|
75.73
|
1,340,200
|
|
|
11/6/2023
|
+1.50 / +1.72%
|
88.20
|
88.90
|
87.80
|
88.50
|
88.38
|
75.90
|
1,996,075
|
|
|
11/3/2023
|
-2.00 / -2.25%
|
89.00
|
89.20
|
87.00
|
87.00
|
87.37
|
74.62
|
5,449,105
|
|
|
11/2/2023
|
+3.60 / +4.22%
|
86.40
|
89.00
|
85.90
|
89.00
|
87.37
|
76.33
|
3,739,300
|
|
|
11/1/2023
|
+2.40 / +2.89%
|
84.30
|
85.40
|
82.60
|
85.40
|
83.83
|
73.24
|
5,052,501
|
|
|
10/31/2023
|
-2.00 / -2.35%
|
85.10
|
85.30
|
83.00
|
83.00
|
84.03
|
71.18
|
3,087,200
|
|
|
10/30/2023
|
-2.00 / -2.30%
|
87.00
|
87.10
|
85.00
|
85.00
|
86.06
|
72.90
|
1,987,300
|
|
|
10/27/2023
|
+0.20 / +0.23%
|
87.50
|
88.00
|
86.30
|
87.00
|
87.02
|
74.62
|
2,474,800
|
|
|
10/26/2023
|
-4.10 / -4.51%
|
88.30
|
89.90
|
86.00
|
86.80
|
87.37
|
74.44
|
6,098,925
|
|
|
10/25/2023
|
-1.10 / -1.20%
|
91.80
|
92.70
|
90.90
|
90.90
|
91.85
|
77.96
|
2,570,700
|
|
|
10/24/2023
|
+1.00 / +1.10%
|
92.40
|
92.40
|
90.80
|
92.00
|
91.72
|
78.90
|
2,700,704
|
|
|
10/23/2023
|
-1.90 / -2.05%
|
93.80
|
93.80
|
90.80
|
91.00
|
92.04
|
78.05
|
3,049,502
|
|
|
10/20/2023
|
+0.90 / +0.98%
|
92.50
|
93.00
|
90.10
|
92.90
|
91.49
|
79.68
|
3,868,475
|
|
|
10/19/2023
|
-1.00 / -1.08%
|
94.00
|
94.30
|
92.00
|
92.00
|
93.39
|
78.90
|
6,001,577
|
|
|
10/18/2023
|
-0.10 / -0.11%
|
94.90
|
94.90
|
91.00
|
93.00
|
92.97
|
79.76
|
7,902,700
|
|
|
10/17/2023
|
-3.70 / -3.82%
|
97.80
|
97.80
|
93.10
|
93.10
|
95.82
|
79.85
|
2,743,400
|
|
|
10/16/2023
|
+0.70 / +0.73%
|
96.80
|
98.90
|
96.30
|
96.80
|
97.68
|
83.02
|
6,972,400
|
|
|
10/13/2023
|
-0.30 / -0.31%
|
96.00
|
96.30
|
95.30
|
96.10
|
95.87
|
82.42
|
2,970,000
|
|
|
10/12/2023
|
-0.60 / -0.62%
|
97.00
|
97.80
|
96.00
|
96.40
|
97.05
|
82.68
|
2,199,300
|
|
|
10/11/2023
|
+0.70 / +0.73%
|
95.90
|
98.00
|
95.90
|
97.00
|
96.91
|
83.19
|
2,921,800
|
|
|
10/10/2023
|
+0.70 / +0.73%
|
96.50
|
97.20
|
95.40
|
96.30
|
96.26
|
82.59
|
5,808,100
|
|
|
10/9/2023
|
+2.90 / +3.13%
|
92.40
|
95.60
|
92.20
|
95.60
|
94.51
|
81.99
|
4,974,000
|
|
|
10/6/2023
|
+1.10 / +1.20%
|
91.50
|
92.80
|
91.00
|
92.70
|
91.96
|
79.50
|
1,339,600
|
|
|
10/5/2023
|
-0.90 / -0.97%
|
92.80
|
93.30
|
91.60
|
91.60
|
92.21
|
78.56
|
1,479,100
|
|
|
10/4/2023
|
+0.30 / +0.33%
|
91.30
|
93.40
|
91.30
|
92.50
|
92.45
|
79.33
|
2,708,201
|
|
|
10/3/2023
|
-1.00 / -1.07%
|
92.20
|
93.50
|
91.50
|
92.20
|
92.13
|
79.07
|
2,848,600
|
|
|
10/2/2023
|
+0.40 / +0.43%
|
93.40
|
93.80
|
92.00
|
93.20
|
92.84
|
79.93
|
1,588,140
|
|
|
9/29/2023
|
-1.20 / -1.28%
|
94.00
|
94.90
|
92.80
|
92.80
|
93.66
|
79.59
|
3,432,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|