|
Closing price on 12/8/2025
|
|
| Open |
96.60 |
| High |
97.30 |
| Low |
95.50 |
| Volume |
5,599,606 |
| Split-adjusted Price |
95.50 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2025
|
-0.70 / -0.73%
|
96.60
|
97.30
|
95.50
|
95.50
|
96.16
|
95.50
|
5,599,606
|
|
|
12/5/2025
|
-1.30 / -1.33%
|
97.50
|
97.50
|
96.10
|
96.20
|
96.60
|
96.20
|
6,082,500
|
|
|
12/4/2025
|
+0.90 / +0.93%
|
96.60
|
98.50
|
96.60
|
97.50
|
97.53
|
97.50
|
8,269,500
|
|
|
12/3/2025
|
0.00 / 0.00%
|
97.00
|
97.00
|
96.00
|
96.60
|
96.24
|
96.60
|
6,555,300
|
|
|
12/2/2025
|
0.00 / 0.00%
|
96.80
|
97.30
|
95.40
|
96.60
|
96.00
|
96.60
|
5,560,800
|
|
|
12/1/2025
|
+0.50 / +0.52%
|
96.90
|
97.70
|
96.10
|
96.60
|
96.98
|
96.60
|
4,987,979
|
|
|
11/28/2025
|
-2.40 / -2.41%
|
99.10
|
99.40
|
97.10
|
97.10
|
97.94
|
96.10
|
8,104,404
|
|
|
11/27/2025
|
+0.50 / +0.51%
|
99.20
|
99.80
|
98.10
|
99.50
|
98.99
|
98.48
|
6,345,500
|
|
|
11/26/2025
|
-0.70 / -0.70%
|
99.80
|
100.20
|
98.90
|
99.00
|
99.44
|
97.98
|
7,615,715
|
|
|
11/25/2025
|
-0.50 / -0.50%
|
99.70
|
100.30
|
99.00
|
99.70
|
99.58
|
98.67
|
6,438,917
|
|
|
11/24/2025
|
-0.60 / -0.60%
|
100.70
|
101.10
|
99.60
|
100.20
|
100.18
|
99.17
|
6,281,803
|
|
|
11/21/2025
|
+1.80 / +1.82%
|
98.00
|
101.20
|
97.80
|
100.80
|
99.23
|
99.76
|
7,936,900
|
|
|
11/20/2025
|
+1.00 / +1.02%
|
98.60
|
99.70
|
98.10
|
99.00
|
98.92
|
97.98
|
5,350,423
|
|
|
11/19/2025
|
-2.00 / -2.00%
|
99.50
|
99.50
|
98.00
|
98.00
|
98.57
|
96.99
|
7,622,896
|
|
|
11/18/2025
|
-1.00 / -0.99%
|
101.00
|
101.10
|
98.80
|
100.00
|
99.74
|
98.97
|
6,660,100
|
|
|
11/17/2025
|
+1.00 / +1.00%
|
100.60
|
101.80
|
100.60
|
101.00
|
101.05
|
99.96
|
8,305,114
|
|
|
11/14/2025
|
+1.10 / +1.11%
|
98.90
|
100.90
|
98.20
|
100.00
|
99.71
|
98.97
|
6,234,900
|
|
|
11/13/2025
|
-1.70 / -1.69%
|
100.60
|
100.70
|
98.70
|
98.90
|
99.43
|
97.88
|
10,224,400
|
|
|
11/12/2025
|
+4.50 / +4.68%
|
96.50
|
100.60
|
96.50
|
100.60
|
98.61
|
99.56
|
6,665,300
|
|
|
11/11/2025
|
-0.10 / -0.10%
|
96.80
|
97.90
|
96.10
|
96.10
|
96.80
|
95.11
|
7,291,703
|
|
|
11/10/2025
|
-4.80 / -4.75%
|
101.20
|
101.20
|
96.20
|
96.20
|
98.34
|
95.21
|
11,858,600
|
|
|
11/7/2025
|
+0.80 / +0.80%
|
99.50
|
101.80
|
99.50
|
101.00
|
100.76
|
99.96
|
6,025,112
|
|
|
11/6/2025
|
-0.70 / -0.69%
|
100.90
|
102.00
|
99.40
|
100.20
|
100.70
|
99.17
|
6,771,804
|
|
|
11/5/2025
|
-2.40 / -2.32%
|
101.80
|
102.00
|
99.60
|
100.90
|
100.81
|
99.86
|
13,259,500
|
|
|
11/4/2025
|
-1.70 / -1.62%
|
104.10
|
104.70
|
101.70
|
103.30
|
103.24
|
102.24
|
17,658,600
|
|
|
11/3/2025
|
+1.10 / +1.06%
|
103.80
|
106.30
|
103.50
|
105.00
|
105.54
|
103.92
|
20,963,604
|
|
|
10/31/2025
|
+1.20 / +1.17%
|
102.60
|
103.90
|
101.00
|
103.90
|
102.92
|
102.83
|
17,274,715
|
|
|
10/30/2025
|
+1.00 / +0.98%
|
102.10
|
103.50
|
101.60
|
102.70
|
102.70
|
101.64
|
9,750,604
|
|
|
10/29/2025
|
-0.50 / -0.49%
|
102.40
|
103.20
|
101.10
|
101.70
|
102.24
|
100.65
|
9,322,800
|
|
|
10/28/2025
|
+4.20 / +4.29%
|
98.60
|
102.20
|
98.60
|
102.20
|
101.29
|
101.15
|
27,282,701
|
|
|
|