|
|
Closing price on 3/28/2025
|
|
| Open |
126.10 |
| High |
126.40 |
| Low |
124.00 |
| Volume |
3,027,000 |
| Split-adjusted Price |
124.00 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-2.20 / -1.74%
|
126.10
|
126.40
|
124.00
|
124.00
|
124.74
|
124.00
|
3,027,000
|
|
|
3/27/2025
|
+3.20 / +2.60%
|
122.00
|
126.50
|
121.10
|
126.20
|
124.01
|
126.20
|
7,224,400
|
|
|
3/26/2025
|
-3.50 / -2.77%
|
126.50
|
126.50
|
122.70
|
123.00
|
124.17
|
123.00
|
11,419,201
|
|
|
3/25/2025
|
-2.50 / -1.94%
|
129.80
|
129.90
|
126.50
|
126.50
|
127.47
|
126.50
|
5,629,200
|
|
|
3/24/2025
|
+1.00 / +0.78%
|
128.50
|
129.30
|
127.30
|
129.00
|
128.38
|
129.00
|
5,090,200
|
|
|
3/21/2025
|
+3.00 / +2.40%
|
125.00
|
129.00
|
125.00
|
128.00
|
127.66
|
128.00
|
6,424,800
|
|
|
3/20/2025
|
+0.40 / +0.32%
|
124.60
|
126.80
|
124.50
|
125.00
|
125.22
|
125.00
|
8,708,600
|
|
|
3/19/2025
|
-5.40 / -4.15%
|
130.10
|
130.60
|
123.50
|
124.60
|
126.25
|
124.60
|
19,264,400
|
|
|
3/18/2025
|
0.00 / 0.00%
|
130.10
|
132.20
|
130.00
|
130.00
|
130.66
|
130.00
|
5,628,500
|
|
|
3/17/2025
|
-1.40 / -1.07%
|
131.60
|
132.10
|
129.60
|
130.00
|
130.45
|
130.00
|
7,623,000
|
|
|
3/14/2025
|
-5.10 / -3.74%
|
135.60
|
136.30
|
130.80
|
131.40
|
132.63
|
131.40
|
16,251,000
|
|
|
3/13/2025
|
+0.60 / +0.44%
|
136.10
|
138.00
|
136.10
|
136.50
|
137.03
|
136.50
|
3,710,200
|
|
|
3/12/2025
|
-1.60 / -1.16%
|
137.70
|
138.70
|
135.90
|
135.90
|
136.59
|
135.90
|
6,365,000
|
|
|
3/11/2025
|
-1.80 / -1.29%
|
138.00
|
138.50
|
137.00
|
137.50
|
137.80
|
137.50
|
6,164,400
|
|
|
3/10/2025
|
-2.10 / -1.49%
|
141.50
|
141.50
|
139.20
|
139.30
|
140.01
|
139.30
|
5,681,900
|
|
|
3/7/2025
|
-0.20 / -0.14%
|
141.70
|
142.70
|
141.10
|
141.40
|
141.68
|
141.40
|
3,436,000
|
|
|
3/6/2025
|
+2.50 / +1.80%
|
139.50
|
143.50
|
139.50
|
141.60
|
141.46
|
141.60
|
6,511,400
|
|
|
3/5/2025
|
-0.90 / -0.64%
|
140.00
|
140.10
|
139.10
|
139.10
|
139.62
|
139.10
|
2,851,100
|
|
|
3/4/2025
|
-0.50 / -0.36%
|
139.50
|
140.60
|
139.30
|
140.00
|
139.90
|
140.00
|
3,471,300
|
|
|
3/3/2025
|
+0.20 / +0.14%
|
140.50
|
141.40
|
140.30
|
140.50
|
140.74
|
140.50
|
2,933,900
|
|
|
2/28/2025
|
-1.00 / -0.71%
|
140.10
|
141.10
|
139.00
|
140.30
|
139.71
|
140.30
|
6,943,200
|
|
|
2/27/2025
|
-0.50 / -0.35%
|
142.00
|
142.20
|
140.70
|
141.30
|
141.18
|
141.30
|
3,921,700
|
|
|
2/26/2025
|
+2.80 / +2.01%
|
139.10
|
141.80
|
138.90
|
141.80
|
140.28
|
141.80
|
3,973,500
|
|
|
2/25/2025
|
-1.50 / -1.07%
|
140.40
|
140.40
|
138.20
|
139.00
|
138.81
|
139.00
|
7,334,400
|
|
|
2/24/2025
|
-1.50 / -1.06%
|
142.00
|
142.00
|
139.50
|
140.50
|
140.36
|
140.50
|
7,517,901
|
|
|
2/21/2025
|
-1.00 / -0.70%
|
142.80
|
142.90
|
141.50
|
142.00
|
141.95
|
142.00
|
5,332,600
|
|
|
2/20/2025
|
-1.00 / -0.69%
|
144.20
|
144.60
|
143.00
|
143.00
|
143.35
|
143.00
|
3,385,400
|
|
|
2/19/2025
|
+0.10 / +0.07%
|
143.90
|
144.90
|
143.10
|
144.00
|
143.58
|
144.00
|
3,469,801
|
|
|
2/18/2025
|
+0.30 / +0.21%
|
143.80
|
144.40
|
143.10
|
143.90
|
143.77
|
143.90
|
1,664,400
|
|
|
2/17/2025
|
-1.30 / -0.90%
|
145.00
|
145.00
|
143.40
|
143.60
|
143.79
|
143.60
|
2,816,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:00 PM
|
|
|
|
|