|
|
Closing price on 5/7/2025
|
|
| Open |
109.60 |
| High |
111.20 |
| Low |
108.90 |
| Volume |
4,379,300 |
| Split-adjusted Price |
109.70 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
0.00 / 0.00%
|
109.60
|
111.20
|
108.90
|
109.70
|
109.79
|
109.70
|
4,379,300
|
|
|
5/6/2025
|
+1.10 / +1.01%
|
108.60
|
111.00
|
108.60
|
109.70
|
110.10
|
109.70
|
6,731,201
|
|
|
5/5/2025
|
-0.80 / -0.73%
|
109.50
|
109.70
|
106.90
|
108.60
|
107.88
|
108.60
|
7,620,100
|
|
|
4/29/2025
|
-0.10 / -0.09%
|
109.60
|
110.50
|
109.10
|
109.40
|
109.53
|
109.40
|
6,209,900
|
|
|
4/28/2025
|
-2.90 / -2.58%
|
112.00
|
112.40
|
109.20
|
109.50
|
110.20
|
109.50
|
4,126,000
|
|
|
4/25/2025
|
+0.40 / +0.36%
|
112.00
|
112.40
|
110.20
|
112.40
|
111.45
|
112.40
|
6,714,100
|
|
|
4/24/2025
|
+1.60 / +1.45%
|
111.50
|
113.70
|
110.60
|
112.00
|
111.97
|
112.00
|
8,260,100
|
|
|
4/23/2025
|
0.00 / 0.00%
|
111.70
|
111.70
|
107.70
|
110.40
|
110.01
|
110.40
|
7,275,800
|
|
|
4/22/2025
|
-1.30 / -1.16%
|
111.00
|
111.20
|
104.00
|
110.40
|
107.27
|
110.40
|
10,242,300
|
|
|
4/21/2025
|
+0.10 / +0.09%
|
112.00
|
112.50
|
110.00
|
111.70
|
111.32
|
111.70
|
4,362,300
|
|
|
4/18/2025
|
+2.20 / +2.01%
|
110.50
|
115.00
|
110.50
|
111.60
|
112.57
|
111.60
|
8,432,500
|
|
|
4/17/2025
|
+1.50 / +1.39%
|
105.00
|
111.30
|
104.90
|
109.40
|
107.79
|
109.40
|
12,137,200
|
|
|
4/16/2025
|
-8.10 / -6.98%
|
114.50
|
115.90
|
107.90
|
107.90
|
109.92
|
107.90
|
18,892,200
|
|
|
4/15/2025
|
-2.50 / -2.11%
|
116.10
|
117.00
|
113.70
|
116.00
|
115.35
|
116.00
|
7,849,400
|
|
|
4/14/2025
|
0.00 / 0.00%
|
120.00
|
120.00
|
114.00
|
118.50
|
117.02
|
118.50
|
9,389,400
|
|
|
4/11/2025
|
+5.90 / +5.24%
|
117.00
|
118.50
|
114.30
|
118.50
|
116.27
|
118.50
|
19,261,501
|
|
|
4/10/2025
|
+7.30 / +6.93%
|
112.60
|
112.60
|
112.60
|
112.60
|
112.60
|
112.60
|
2,040,200
|
|
|
4/9/2025
|
+0.20 / +0.19%
|
97.80
|
108.00
|
97.80
|
105.30
|
104.03
|
105.30
|
18,389,300
|
|
|
4/8/2025
|
-7.90 / -6.99%
|
106.00
|
108.00
|
105.10
|
105.10
|
105.35
|
105.10
|
16,591,400
|
|
|
4/4/2025
|
-0.50 / -0.44%
|
105.60
|
113.90
|
105.60
|
113.00
|
107.74
|
113.00
|
21,849,500
|
|
|
4/3/2025
|
-8.50 / -6.97%
|
114.70
|
117.60
|
113.50
|
113.50
|
114.80
|
113.50
|
11,574,900
|
|
|
4/2/2025
|
+1.50 / +1.24%
|
121.20
|
122.30
|
120.80
|
122.00
|
121.70
|
122.00
|
3,920,200
|
|
|
4/1/2025
|
-0.50 / -0.41%
|
122.00
|
122.20
|
118.80
|
120.50
|
120.02
|
120.50
|
8,304,728
|
|
|
3/31/2025
|
-3.00 / -2.42%
|
123.40
|
123.40
|
121.00
|
121.00
|
122.24
|
121.00
|
5,519,302
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|