|
Closing price on 8/15/2024
|
|
| Open |
129.10 |
| High |
129.50 |
| Low |
128.20 |
| Volume |
2,305,600 |
| Split-adjusted Price |
127.81 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2024
|
-0.80 / -0.62%
|
129.10
|
129.50
|
128.20
|
128.70
|
128.73
|
127.81
|
2,305,600
|
|
|
8/14/2024
|
-0.20 / -0.15%
|
130.70
|
131.50
|
129.50
|
129.50
|
130.06
|
128.60
|
3,822,200
|
|
|
8/13/2024
|
-0.30 / -0.23%
|
129.70
|
130.20
|
128.00
|
129.70
|
129.20
|
128.80
|
4,362,901
|
|
|
8/12/2024
|
+3.10 / +2.44%
|
126.90
|
130.20
|
126.20
|
130.00
|
128.97
|
129.10
|
6,775,001
|
|
|
8/9/2024
|
+5.50 / +4.53%
|
122.40
|
126.90
|
122.00
|
126.90
|
124.58
|
126.02
|
6,011,400
|
|
|
8/8/2024
|
-0.60 / -0.49%
|
121.60
|
122.40
|
120.90
|
121.40
|
121.66
|
120.56
|
3,231,431
|
|
|
8/7/2024
|
+1.20 / +0.99%
|
121.00
|
122.00
|
120.20
|
122.00
|
120.91
|
121.15
|
2,822,800
|
|
|
8/6/2024
|
+2.20 / +1.85%
|
120.00
|
121.90
|
119.80
|
120.80
|
120.70
|
119.96
|
7,021,850
|
|
|
8/5/2024
|
-4.60 / -3.73%
|
121.10
|
122.90
|
117.40
|
118.60
|
120.41
|
117.78
|
10,415,200
|
|
|
8/2/2024
|
-1.60 / -1.28%
|
122.10
|
124.80
|
121.00
|
123.20
|
122.80
|
122.35
|
10,157,200
|
|
|
8/1/2024
|
-3.80 / -2.95%
|
129.60
|
129.70
|
124.10
|
124.80
|
126.18
|
123.94
|
6,870,301
|
|
|
7/31/2024
|
+0.60 / +0.47%
|
127.30
|
128.60
|
126.60
|
128.60
|
127.78
|
127.71
|
3,094,200
|
|
|
7/30/2024
|
-1.00 / -0.78%
|
129.00
|
129.50
|
127.00
|
128.00
|
128.00
|
127.11
|
2,423,800
|
|
|
7/29/2024
|
+1.00 / +0.78%
|
130.00
|
130.60
|
129.00
|
129.00
|
129.86
|
128.11
|
5,009,800
|
|
|
7/26/2024
|
+3.00 / +2.40%
|
125.90
|
128.00
|
124.40
|
128.00
|
125.83
|
127.11
|
6,683,700
|
|
|
7/25/2024
|
-1.00 / -0.79%
|
124.20
|
125.50
|
124.10
|
125.00
|
124.76
|
124.13
|
3,248,401
|
|
|
7/24/2024
|
+0.50 / +0.40%
|
125.50
|
126.60
|
124.00
|
126.00
|
125.46
|
125.13
|
4,171,700
|
|
|
7/23/2024
|
+1.40 / +1.13%
|
124.90
|
127.50
|
124.80
|
125.50
|
126.65
|
124.63
|
5,411,600
|
|
|
7/22/2024
|
-1.90 / -1.51%
|
126.00
|
126.00
|
123.20
|
124.10
|
124.22
|
123.24
|
6,216,900
|
|
|
7/19/2024
|
-1.90 / -1.49%
|
128.60
|
129.30
|
126.00
|
126.00
|
127.09
|
125.13
|
6,576,700
|
|
|
7/18/2024
|
-4.00 / -3.03%
|
131.40
|
131.40
|
127.80
|
127.90
|
128.88
|
127.01
|
10,825,201
|
|
|
7/17/2024
|
-2.10 / -1.57%
|
134.00
|
134.10
|
129.90
|
131.90
|
132.25
|
130.99
|
6,970,100
|
|
|
7/16/2024
|
+1.30 / +0.98%
|
133.60
|
134.50
|
132.30
|
134.00
|
133.31
|
133.07
|
4,352,200
|
|
|
7/15/2024
|
-1.10 / -0.82%
|
133.50
|
134.80
|
132.30
|
132.70
|
133.27
|
131.78
|
3,067,200
|
|
|
7/12/2024
|
+0.80 / +0.60%
|
132.20
|
136.00
|
132.20
|
133.80
|
133.97
|
132.87
|
3,590,000
|
|
|
7/11/2024
|
-1.00 / -0.75%
|
134.10
|
135.40
|
132.50
|
133.00
|
133.55
|
132.08
|
6,882,100
|
|
|
7/10/2024
|
-3.50 / -2.55%
|
136.00
|
137.00
|
134.00
|
134.00
|
135.54
|
133.07
|
6,337,700
|
|
|
7/9/2024
|
-2.10 / -1.50%
|
139.10
|
139.30
|
136.00
|
137.50
|
137.14
|
136.55
|
9,696,100
|
|
|
7/8/2024
|
+0.90 / +0.65%
|
138.50
|
139.60
|
137.50
|
139.60
|
138.90
|
138.63
|
6,105,700
|
|
|
7/5/2024
|
+2.90 / +2.14%
|
136.10
|
139.70
|
136.10
|
138.70
|
138.40
|
137.74
|
7,809,400
|
|
|
|