Closing price on 3/4/2024
|
|
Open |
111.00 |
High |
111.80 |
Low |
110.80 |
Volume |
3,161,600 |
Split-adjusted Price |
95.54 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2024
|
+0.60 / +0.54%
|
111.00
|
111.80
|
110.80
|
111.40
|
111.21
|
95.54
|
3,161,600
|
|
3/1/2024
|
+1.80 / +1.65%
|
109.20
|
111.40
|
109.10
|
110.80
|
110.74
|
95.03
|
4,961,400
|
|
2/29/2024
|
+0.50 / +0.46%
|
108.20
|
109.40
|
107.70
|
109.00
|
108.37
|
93.48
|
2,974,101
|
|
2/28/2024
|
+0.60 / +0.56%
|
108.00
|
108.50
|
106.30
|
108.50
|
107.08
|
93.05
|
5,053,900
|
|
2/27/2024
|
-0.10 / -0.09%
|
108.50
|
109.50
|
107.40
|
107.90
|
108.49
|
92.54
|
4,497,200
|
|
2/26/2024
|
+4.10 / +3.95%
|
103.90
|
108.00
|
103.50
|
108.00
|
106.11
|
92.63
|
4,973,700
|
|
2/23/2024
|
-0.70 / -0.67%
|
105.50
|
106.70
|
103.30
|
103.90
|
105.06
|
89.11
|
5,158,040
|
|
2/22/2024
|
-1.30 / -1.23%
|
105.90
|
106.00
|
104.60
|
104.60
|
104.90
|
89.71
|
2,268,064
|
|
2/21/2024
|
+1.60 / +1.53%
|
104.00
|
106.90
|
103.50
|
105.90
|
104.56
|
90.82
|
3,905,800
|
|
2/20/2024
|
-0.70 / -0.67%
|
105.20
|
105.20
|
104.00
|
104.30
|
104.47
|
89.45
|
3,884,300
|
|
2/19/2024
|
-0.10 / -0.10%
|
105.50
|
107.00
|
105.00
|
105.00
|
105.86
|
90.05
|
2,968,100
|
|
2/16/2024
|
+1.10 / +1.06%
|
104.00
|
105.10
|
103.80
|
105.10
|
104.28
|
90.14
|
2,358,100
|
|
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
|
|
|
|