|
|
Closing price on 5/23/2024
|
|
| Open |
137.50 |
| High |
137.80 |
| Low |
135.00 |
| Volume |
3,769,000 |
| Split-adjusted Price |
117.93 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
-0.50 / -0.36%
|
137.50
|
137.80
|
135.00
|
137.50
|
136.33
|
117.93
|
3,769,000
|
|
|
5/22/2024
|
+2.00 / +1.47%
|
137.90
|
139.70
|
136.10
|
138.00
|
137.80
|
118.35
|
7,132,400
|
|
|
5/21/2024
|
+3.00 / +2.26%
|
134.00
|
136.00
|
133.50
|
136.00
|
134.53
|
116.64
|
4,206,300
|
|
|
5/20/2024
|
-1.50 / -1.12%
|
135.20
|
136.10
|
133.00
|
133.00
|
134.34
|
114.07
|
3,143,500
|
|
|
5/17/2024
|
-0.90 / -0.66%
|
135.40
|
136.00
|
133.70
|
134.50
|
134.53
|
115.35
|
3,049,001
|
|
|
5/16/2024
|
+1.30 / +0.97%
|
135.60
|
137.30
|
134.20
|
135.40
|
135.87
|
116.13
|
4,043,900
|
|
|
5/15/2024
|
+3.60 / +2.76%
|
131.50
|
134.50
|
131.30
|
134.10
|
132.78
|
115.01
|
4,717,700
|
|
|
5/14/2024
|
+0.80 / +0.62%
|
130.00
|
131.70
|
129.60
|
130.50
|
130.59
|
111.92
|
3,151,900
|
|
|
5/13/2024
|
-1.30 / -0.99%
|
131.30
|
131.50
|
128.80
|
129.70
|
129.93
|
111.24
|
4,360,200
|
|
|
5/10/2024
|
+0.70 / +0.54%
|
131.30
|
132.20
|
129.20
|
131.00
|
130.40
|
112.35
|
4,168,700
|
|
|
5/9/2024
|
-0.70 / -0.53%
|
130.60
|
132.80
|
130.00
|
130.30
|
130.85
|
111.75
|
3,041,600
|
|
|
5/8/2024
|
-0.30 / -0.23%
|
130.10
|
131.00
|
129.30
|
131.00
|
130.10
|
112.35
|
3,824,500
|
|
|
5/7/2024
|
+3.70 / +2.90%
|
128.00
|
131.60
|
127.20
|
131.30
|
130.07
|
112.61
|
3,874,168
|
|
|
5/6/2024
|
+1.70 / +1.35%
|
126.50
|
127.60
|
124.50
|
127.60
|
126.26
|
109.44
|
2,744,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|