Closing price on 2/15/2024
|
|
Open |
105.20 |
High |
105.50 |
Low |
103.80 |
Volume |
3,495,620 |
Split-adjusted Price |
89.20 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2024
|
-0.90 / -0.86%
|
105.20
|
105.50
|
103.80
|
104.00
|
104.38
|
89.20
|
3,495,620
|
|
2/7/2024
|
+0.80 / +0.77%
|
104.70
|
105.00
|
103.90
|
104.90
|
104.55
|
89.97
|
2,425,900
|
|
2/6/2024
|
+0.60 / +0.58%
|
103.60
|
105.00
|
102.90
|
104.10
|
103.80
|
89.28
|
3,613,900
|
|
2/5/2024
|
+1.50 / +1.47%
|
102.00
|
104.10
|
101.90
|
103.50
|
103.21
|
88.77
|
3,219,900
|
|
2/2/2024
|
+2.10 / +2.10%
|
100.20
|
102.20
|
100.10
|
102.00
|
101.47
|
87.48
|
3,848,500
|
|
2/1/2024
|
+4.20 / +4.39%
|
95.90
|
99.90
|
95.70
|
99.90
|
98.70
|
85.68
|
8,223,100
|
|
1/31/2024
|
+0.10 / +0.10%
|
95.60
|
96.00
|
95.50
|
95.70
|
95.70
|
82.08
|
2,334,396
|
|
1/30/2024
|
-0.30 / -0.31%
|
95.90
|
95.90
|
95.40
|
95.60
|
95.59
|
81.99
|
1,276,438
|
|
1/29/2024
|
0.00 / 0.00%
|
95.90
|
96.10
|
95.30
|
95.90
|
95.65
|
82.25
|
2,876,500
|
|
1/26/2024
|
+0.80 / +0.84%
|
95.50
|
96.20
|
95.30
|
95.90
|
95.74
|
82.25
|
1,470,430
|
|
1/25/2024
|
+0.10 / +0.11%
|
95.10
|
95.70
|
94.80
|
95.10
|
95.10
|
81.56
|
1,502,000
|
|
1/24/2024
|
-0.60 / -0.63%
|
95.80
|
95.80
|
94.90
|
95.00
|
95.23
|
81.48
|
2,664,800
|
|
1/23/2024
|
-0.80 / -0.83%
|
96.10
|
96.40
|
95.40
|
95.60
|
95.73
|
81.99
|
4,161,710
|
|
1/22/2024
|
+0.10 / +0.10%
|
96.80
|
96.80
|
95.80
|
96.40
|
96.22
|
82.68
|
1,221,800
|
|
1/19/2024
|
+0.70 / +0.73%
|
96.00
|
96.90
|
95.70
|
96.30
|
96.21
|
82.59
|
2,139,400
|
|
1/18/2024
|
-0.10 / -0.10%
|
95.70
|
96.00
|
95.20
|
95.60
|
95.67
|
81.99
|
1,628,300
|
|
1/17/2024
|
0.00 / 0.00%
|
95.60
|
96.00
|
95.00
|
95.70
|
95.49
|
82.08
|
2,068,500
|
|
1/16/2024
|
+0.30 / +0.31%
|
94.70
|
95.70
|
94.70
|
95.70
|
95.14
|
82.08
|
1,191,900
|
|
1/15/2024
|
+0.70 / +0.74%
|
95.00
|
95.90
|
94.90
|
95.40
|
95.39
|
81.82
|
2,107,979
|
|
1/12/2024
|
-0.30 / -0.32%
|
94.80
|
95.60
|
94.10
|
94.70
|
94.48
|
81.22
|
2,737,500
|
|
1/11/2024
|
+0.30 / +0.32%
|
94.70
|
95.40
|
94.70
|
95.00
|
94.99
|
81.48
|
1,572,400
|
|
1/10/2024
|
-1.90 / -1.97%
|
96.70
|
96.90
|
94.50
|
94.70
|
95.47
|
81.22
|
3,810,000
|
|
1/9/2024
|
-0.70 / -0.72%
|
97.30
|
97.30
|
96.60
|
96.60
|
96.82
|
82.85
|
1,815,000
|
|
1/8/2024
|
-0.10 / -0.10%
|
97.40
|
98.30
|
97.10
|
97.30
|
97.64
|
83.45
|
1,553,400
|
|
1/5/2024
|
+0.20 / +0.21%
|
97.30
|
97.50
|
96.50
|
97.40
|
97.02
|
83.53
|
1,501,300
|
|
1/4/2024
|
+0.90 / +0.93%
|
96.30
|
98.40
|
96.20
|
97.20
|
97.40
|
83.36
|
3,000,600
|
|
1/3/2024
|
+0.40 / +0.42%
|
95.60
|
96.50
|
95.40
|
96.30
|
95.81
|
82.59
|
1,558,900
|
|
1/2/2024
|
-0.20 / -0.21%
|
96.90
|
96.90
|
95.70
|
95.90
|
96.15
|
82.25
|
2,217,777
|
|
12/29/2023
|
-0.50 / -0.52%
|
96.60
|
97.00
|
96.10
|
96.10
|
96.48
|
82.42
|
2,439,525
|
|
12/28/2023
|
-0.30 / -0.31%
|
97.00
|
97.00
|
96.30
|
96.60
|
96.57
|
82.85
|
1,591,200
|
|
|
|