|
Closing price on 5/3/2024
|
|
| Open |
128.10 |
| High |
128.40 |
| Low |
125.60 |
| Volume |
4,665,500 |
| Split-adjusted Price |
107.98 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2024
|
-1.40 / -1.10%
|
128.10
|
128.40
|
125.60
|
125.90
|
126.32
|
107.98
|
4,665,500
|
|
|
5/2/2024
|
+4.10 / +3.33%
|
123.80
|
129.00
|
123.50
|
127.30
|
126.79
|
109.18
|
6,888,000
|
|
|
4/26/2024
|
0.00 / 0.00%
|
123.00
|
125.40
|
122.20
|
123.20
|
123.55
|
105.66
|
6,053,000
|
|
|
4/25/2024
|
+3.10 / +2.58%
|
122.50
|
128.00
|
121.90
|
123.20
|
124.07
|
105.66
|
9,215,500
|
|
|
4/24/2024
|
+7.80 / +6.95%
|
113.60
|
120.10
|
113.20
|
120.10
|
118.59
|
103.00
|
10,945,700
|
|
|
4/23/2024
|
+2.00 / +1.81%
|
110.90
|
113.30
|
109.90
|
112.30
|
111.72
|
96.31
|
4,233,700
|
|
|
4/22/2024
|
+1.30 / +1.19%
|
110.00
|
111.40
|
108.90
|
110.30
|
110.17
|
94.60
|
2,505,218
|
|
|
4/19/2024
|
-2.80 / -2.50%
|
110.50
|
111.20
|
109.00
|
109.00
|
109.94
|
93.48
|
7,851,100
|
|
|
4/17/2024
|
-1.20 / -1.06%
|
113.10
|
113.10
|
111.60
|
111.80
|
112.20
|
95.88
|
2,998,100
|
|
|
4/16/2024
|
+1.40 / +1.25%
|
112.00
|
113.20
|
111.50
|
113.00
|
112.22
|
96.91
|
4,523,200
|
|
|
4/15/2024
|
-3.90 / -3.38%
|
115.50
|
115.60
|
111.50
|
111.60
|
113.12
|
95.71
|
4,289,300
|
|
|
4/12/2024
|
+0.60 / +0.52%
|
115.90
|
115.90
|
114.30
|
115.50
|
115.07
|
99.06
|
1,862,520
|
|
|
4/11/2024
|
+1.10 / +0.97%
|
113.50
|
115.40
|
113.30
|
114.90
|
114.68
|
98.54
|
1,623,300
|
|
|
4/10/2024
|
+0.80 / +0.71%
|
113.50
|
115.60
|
113.30
|
113.80
|
114.25
|
97.60
|
1,982,020
|
|
|
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
|
|
|
|