|
Closing price on 1/12/2026
|
|
| Open |
98.00 |
| High |
99.50 |
| Low |
98.00 |
| Volume |
9,076,604 |
| Split-adjusted Price |
99.50 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2026
|
+2.10 / +2.16%
|
98.00
|
99.50
|
98.00
|
99.50
|
98.99
|
99.50
|
9,076,604
|
|
|
1/9/2026
|
+0.90 / +0.93%
|
96.10
|
99.90
|
96.00
|
97.40
|
98.16
|
97.40
|
10,294,700
|
|
|
1/8/2026
|
-1.00 / -1.03%
|
98.10
|
98.10
|
96.50
|
96.50
|
97.00
|
96.50
|
5,987,954
|
|
|
1/7/2026
|
+3.50 / +3.72%
|
94.10
|
97.60
|
94.00
|
97.50
|
96.23
|
97.50
|
11,963,800
|
|
|
1/6/2026
|
-1.00 / -1.05%
|
94.70
|
94.80
|
93.60
|
94.00
|
94.15
|
94.00
|
5,577,510
|
|
|
1/5/2026
|
-0.80 / -0.84%
|
95.70
|
95.70
|
93.20
|
95.00
|
94.35
|
95.00
|
7,129,300
|
|
|
12/31/2025
|
-0.70 / -0.73%
|
96.80
|
97.00
|
95.20
|
95.80
|
95.93
|
95.80
|
3,082,600
|
|
|
12/30/2025
|
+2.20 / +2.33%
|
94.50
|
96.60
|
94.30
|
96.50
|
95.94
|
96.50
|
7,547,904
|
|
|
12/29/2025
|
+1.80 / +1.95%
|
92.50
|
94.90
|
92.50
|
94.30
|
94.02
|
94.30
|
6,360,900
|
|
|
12/26/2025
|
-0.50 / -0.54%
|
92.70
|
93.00
|
91.00
|
92.50
|
92.03
|
92.50
|
7,722,400
|
|
|
12/25/2025
|
-0.60 / -0.64%
|
93.60
|
94.80
|
93.00
|
93.00
|
93.39
|
93.00
|
4,898,200
|
|
|
12/24/2025
|
-0.40 / -0.43%
|
94.10
|
94.20
|
93.10
|
93.60
|
93.74
|
93.60
|
3,959,500
|
|
|
12/23/2025
|
+0.30 / +0.32%
|
94.00
|
95.90
|
93.60
|
94.00
|
94.42
|
94.00
|
7,642,195
|
|
|
12/22/2025
|
-0.20 / -0.21%
|
94.10
|
94.30
|
93.50
|
93.70
|
93.85
|
93.70
|
6,942,400
|
|
|
12/19/2025
|
-0.50 / -0.53%
|
94.00
|
95.00
|
93.60
|
93.90
|
94.09
|
93.90
|
5,293,006
|
|
|
12/18/2025
|
-1.50 / -1.56%
|
95.50
|
95.60
|
93.90
|
94.40
|
94.25
|
94.40
|
4,115,500
|
|
|
12/17/2025
|
+1.00 / +1.05%
|
94.40
|
96.30
|
94.40
|
95.90
|
95.50
|
95.90
|
5,606,800
|
|
|
12/16/2025
|
+1.10 / +1.17%
|
93.90
|
95.40
|
92.00
|
94.90
|
93.57
|
94.90
|
6,295,300
|
|
|
12/15/2025
|
+0.10 / +0.11%
|
93.90
|
94.40
|
93.50
|
93.80
|
93.90
|
93.80
|
3,524,800
|
|
|
12/12/2025
|
-2.30 / -2.40%
|
96.00
|
96.00
|
93.50
|
93.70
|
94.95
|
93.70
|
5,619,817
|
|
|
12/11/2025
|
+0.40 / +0.42%
|
95.90
|
96.60
|
95.60
|
96.00
|
96.13
|
96.00
|
5,835,700
|
|
|
12/10/2025
|
-1.30 / -1.34%
|
97.10
|
97.10
|
95.60
|
95.60
|
96.24
|
95.60
|
3,997,100
|
|
|
12/9/2025
|
+1.40 / +1.47%
|
95.50
|
97.00
|
94.40
|
96.90
|
95.28
|
96.90
|
11,060,504
|
|
|
12/8/2025
|
-0.70 / -0.73%
|
96.60
|
97.30
|
95.50
|
95.50
|
96.16
|
95.50
|
5,599,606
|
|
|
12/5/2025
|
-1.30 / -1.33%
|
97.50
|
97.50
|
96.10
|
96.20
|
96.60
|
96.20
|
6,082,500
|
|
|
12/4/2025
|
+0.90 / +0.93%
|
96.60
|
98.50
|
96.60
|
97.50
|
97.53
|
97.50
|
8,269,500
|
|
|
12/3/2025
|
0.00 / 0.00%
|
97.00
|
97.00
|
96.00
|
96.60
|
96.24
|
96.60
|
6,555,300
|
|
|
12/2/2025
|
0.00 / 0.00%
|
96.80
|
97.30
|
95.40
|
96.60
|
96.00
|
96.60
|
5,560,800
|
|
|
12/1/2025
|
+0.50 / +0.52%
|
96.90
|
97.70
|
96.10
|
96.60
|
96.98
|
96.60
|
4,987,979
|
|
|
11/28/2025
|
-2.40 / -2.41%
|
99.10
|
99.40
|
97.10
|
97.10
|
97.94
|
96.10
|
8,104,404
|
|
|
|