|
Closing price on 4/9/2024
|
|
| Open |
112.60 |
| High |
113.20 |
| Low |
112.50 |
| Volume |
1,432,500 |
| Split-adjusted Price |
96.91 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2024
|
+0.40 / +0.36%
|
112.60
|
113.20
|
112.50
|
113.00
|
112.91
|
96.91
|
1,432,500
|
|
|
4/8/2024
|
-1.10 / -0.97%
|
113.70
|
113.70
|
112.60
|
112.60
|
112.96
|
96.57
|
1,952,000
|
|
|
4/5/2024
|
-0.30 / -0.26%
|
113.10
|
114.70
|
112.60
|
113.70
|
113.40
|
97.51
|
2,840,844
|
|
|
4/4/2024
|
-1.10 / -0.96%
|
115.00
|
115.80
|
114.00
|
114.00
|
114.74
|
97.77
|
2,930,000
|
|
|
4/3/2024
|
-1.90 / -1.62%
|
116.10
|
117.00
|
115.10
|
115.10
|
115.93
|
98.71
|
2,875,000
|
|
|
4/2/2024
|
+0.20 / +0.17%
|
115.40
|
117.00
|
115.40
|
117.00
|
116.10
|
100.34
|
2,745,500
|
|
|
4/1/2024
|
+0.30 / +0.26%
|
116.00
|
117.60
|
115.20
|
116.80
|
116.19
|
100.17
|
3,243,600
|
|
|
3/29/2024
|
-0.60 / -0.51%
|
116.40
|
117.20
|
116.00
|
116.50
|
116.52
|
99.92
|
2,594,300
|
|
|
3/28/2024
|
+1.90 / +1.65%
|
115.90
|
117.40
|
115.30
|
117.10
|
116.80
|
100.43
|
2,854,400
|
|
|
3/27/2024
|
+0.20 / +0.17%
|
114.70
|
115.30
|
114.10
|
115.20
|
114.66
|
98.80
|
1,465,900
|
|
|
3/26/2024
|
+1.00 / +0.88%
|
114.00
|
115.50
|
113.60
|
115.00
|
114.18
|
98.63
|
3,110,290
|
|
|
3/25/2024
|
-0.90 / -0.78%
|
114.10
|
115.10
|
113.80
|
114.00
|
114.24
|
97.77
|
3,002,201
|
|
|
3/22/2024
|
-1.30 / -1.12%
|
116.30
|
116.30
|
114.50
|
114.90
|
115.28
|
98.54
|
2,852,977
|
|
|
3/21/2024
|
+1.70 / +1.48%
|
115.20
|
116.20
|
114.60
|
116.20
|
115.51
|
99.66
|
4,238,500
|
|
|
3/20/2024
|
+2.50 / +2.23%
|
112.30
|
115.00
|
111.10
|
114.50
|
112.86
|
98.20
|
3,864,600
|
|
|
3/19/2024
|
-1.00 / -0.88%
|
113.00
|
113.00
|
111.10
|
112.00
|
111.87
|
96.06
|
4,064,200
|
|
|
3/18/2024
|
-3.00 / -2.59%
|
115.80
|
115.80
|
111.10
|
113.00
|
113.03
|
96.91
|
7,896,500
|
|
|
3/15/2024
|
-1.00 / -0.85%
|
116.80
|
116.80
|
114.50
|
116.00
|
115.64
|
99.49
|
4,690,100
|
|
|
3/14/2024
|
0.00 / 0.00%
|
118.50
|
118.50
|
115.70
|
117.00
|
117.15
|
100.34
|
6,215,401
|
|
|
3/13/2024
|
+5.10 / +4.56%
|
112.80
|
117.00
|
112.00
|
117.00
|
115.00
|
100.34
|
6,331,100
|
|
|
3/12/2024
|
+1.90 / +1.73%
|
110.00
|
113.50
|
110.00
|
111.90
|
111.92
|
95.97
|
3,127,800
|
|
|
3/11/2024
|
0.00 / 0.00%
|
110.00
|
113.50
|
110.00
|
110.00
|
111.23
|
94.34
|
4,083,250
|
|
|
3/8/2024
|
-1.30 / -1.17%
|
111.30
|
112.60
|
109.50
|
110.00
|
110.45
|
94.34
|
3,380,400
|
|
|
3/7/2024
|
+2.20 / +2.02%
|
109.10
|
113.90
|
108.20
|
111.30
|
110.39
|
95.46
|
5,249,750
|
|
|
3/6/2024
|
-1.60 / -1.45%
|
110.00
|
110.40
|
108.40
|
109.10
|
109.39
|
93.57
|
4,108,901
|
|
|
3/5/2024
|
-0.70 / -0.63%
|
111.40
|
111.40
|
109.90
|
110.70
|
110.48
|
94.94
|
4,761,118
|
|
|
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
|
|
|
|