|
Closing price on 9/4/2024
|
|
| Open |
133.00 |
| High |
133.00 |
| Low |
131.50 |
| Volume |
4,935,200 |
| Split-adjusted Price |
132.08 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-1.80 / -1.34%
|
133.00
|
133.00
|
131.50
|
133.00
|
132.35
|
132.08
|
4,935,200
|
|
|
8/30/2024
|
+1.10 / +0.82%
|
133.50
|
134.90
|
133.00
|
134.80
|
134.55
|
133.87
|
3,379,800
|
|
|
8/29/2024
|
+0.40 / +0.30%
|
132.80
|
133.80
|
132.20
|
133.70
|
133.17
|
132.77
|
2,637,701
|
|
|
8/28/2024
|
+0.80 / +0.60%
|
133.00
|
134.50
|
132.90
|
133.30
|
133.63
|
132.38
|
2,909,701
|
|
|
8/27/2024
|
+1.00 / +0.76%
|
131.50
|
132.60
|
130.40
|
132.50
|
131.78
|
131.58
|
2,989,900
|
|
|
8/26/2024
|
-1.60 / -1.20%
|
133.30
|
133.50
|
131.50
|
131.50
|
132.11
|
130.59
|
2,758,200
|
|
|
8/23/2024
|
-0.70 / -0.52%
|
133.70
|
133.70
|
132.40
|
133.10
|
132.98
|
132.18
|
3,325,001
|
|
|
8/22/2024
|
+0.30 / +0.22%
|
134.00
|
134.50
|
133.50
|
133.80
|
133.98
|
132.87
|
3,560,500
|
|
|
8/21/2024
|
+2.00 / +1.52%
|
130.60
|
133.80
|
130.60
|
133.50
|
132.16
|
132.57
|
6,471,900
|
|
|
8/20/2024
|
+1.00 / +0.77%
|
130.70
|
132.50
|
130.70
|
131.50
|
131.53
|
130.59
|
3,984,400
|
|
|
8/19/2024
|
-0.10 / -0.08%
|
131.10
|
131.40
|
130.00
|
130.50
|
130.50
|
129.60
|
2,554,862
|
|
|
8/16/2024
|
+1.90 / +1.48%
|
129.10
|
131.00
|
129.10
|
130.60
|
130.28
|
129.69
|
5,486,600
|
|
|
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
|
|
|
|