|
Closing price on 12/12/2024
|
|
| Open |
151.90 |
| High |
151.90 |
| Low |
149.20 |
| Volume |
5,657,907 |
| Split-adjusted Price |
150.20 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2024
|
+1.00 / +0.67%
|
151.90
|
151.90
|
148.00
|
149.50
|
149.51
|
149.50
|
5,003,200
|
|
|
12/5/2024
|
+5.00 / +3.48%
|
144.00
|
148.50
|
143.60
|
148.50
|
145.82
|
148.50
|
8,805,101
|
|
|
12/4/2024
|
-1.50 / -1.03%
|
145.00
|
146.30
|
142.80
|
143.50
|
145.08
|
143.50
|
7,749,101
|
|
|
12/3/2024
|
+2.80 / +1.97%
|
141.70
|
145.90
|
141.70
|
145.00
|
143.87
|
145.00
|
6,971,700
|
|
|
12/2/2024
|
-1.10 / -0.77%
|
144.30
|
146.00
|
141.60
|
142.20
|
143.49
|
142.20
|
7,940,530
|
|
|
11/29/2024
|
+4.90 / +3.52%
|
139.40
|
145.40
|
139.00
|
144.30
|
142.59
|
143.30
|
13,487,700
|
|
|
11/28/2024
|
+0.50 / +0.36%
|
139.40
|
140.00
|
138.30
|
139.40
|
139.23
|
138.43
|
7,158,700
|
|
|
11/27/2024
|
+3.70 / +2.74%
|
135.20
|
139.70
|
135.20
|
138.90
|
138.38
|
137.94
|
13,316,300
|
|
|
11/26/2024
|
+1.30 / +0.97%
|
133.40
|
135.90
|
133.30
|
135.20
|
134.78
|
134.26
|
4,501,100
|
|
|
11/25/2024
|
0.00 / 0.00%
|
134.00
|
134.00
|
133.20
|
133.90
|
133.70
|
132.97
|
6,637,700
|
|
|
11/22/2024
|
+0.90 / +0.68%
|
132.90
|
134.40
|
132.50
|
133.90
|
133.67
|
132.97
|
5,575,900
|
|
|
11/21/2024
|
+0.60 / +0.45%
|
132.40
|
133.00
|
131.00
|
133.00
|
131.95
|
132.08
|
4,329,001
|
|
|
11/20/2024
|
+2.40 / +1.85%
|
130.00
|
132.40
|
126.70
|
132.40
|
129.08
|
131.48
|
9,620,300
|
|
|
11/19/2024
|
-4.00 / -2.99%
|
133.50
|
133.60
|
129.90
|
130.00
|
130.95
|
129.10
|
9,152,800
|
|
|
11/18/2024
|
+0.10 / +0.07%
|
134.00
|
134.60
|
132.50
|
134.00
|
133.47
|
133.07
|
3,993,401
|
|
|
11/15/2024
|
-2.10 / -1.54%
|
135.30
|
135.70
|
132.60
|
133.90
|
133.80
|
132.97
|
6,563,600
|
|
|
11/14/2024
|
-1.80 / -1.31%
|
137.90
|
139.90
|
136.00
|
136.00
|
137.82
|
135.06
|
4,911,301
|
|
|
11/13/2024
|
+1.00 / +0.73%
|
136.70
|
138.10
|
136.10
|
137.80
|
137.28
|
136.85
|
3,625,400
|
|
|
11/12/2024
|
-1.50 / -1.08%
|
138.60
|
138.90
|
135.90
|
136.80
|
136.84
|
135.85
|
2,964,700
|
|
|
11/11/2024
|
+2.50 / +1.84%
|
136.50
|
139.50
|
136.00
|
138.30
|
137.67
|
137.34
|
5,292,000
|
|
|
11/8/2024
|
+0.70 / +0.52%
|
136.10
|
136.80
|
135.10
|
135.80
|
135.83
|
134.86
|
2,106,300
|
|
|
11/7/2024
|
+0.50 / +0.37%
|
135.30
|
137.60
|
134.20
|
135.10
|
135.81
|
134.16
|
4,526,500
|
|
|
11/6/2024
|
+2.00 / +1.51%
|
133.10
|
134.60
|
133.00
|
134.60
|
134.00
|
133.67
|
1,801,500
|
|
|
11/5/2024
|
-0.20 / -0.15%
|
133.00
|
134.00
|
132.30
|
132.60
|
132.78
|
131.68
|
2,741,100
|
|
|
11/4/2024
|
-1.80 / -1.34%
|
134.60
|
134.60
|
132.70
|
132.80
|
133.23
|
131.88
|
3,757,900
|
|
|
11/1/2024
|
-1.30 / -0.96%
|
135.00
|
135.00
|
133.60
|
134.60
|
134.30
|
133.67
|
2,667,500
|
|
|
|