|
Closing price on 1/3/2025
|
|
| Open |
151.30 |
| High |
151.30 |
| Low |
149.00 |
| Volume |
6,446,104 |
| Split-adjusted Price |
128.47 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-3.00 / -1.97%
|
151.30
|
151.30
|
149.00
|
149.00
|
150.17
|
128.47
|
6,446,104
|
|
|
1/2/2025
|
-0.50 / -0.33%
|
152.50
|
152.70
|
150.10
|
152.00
|
150.98
|
131.05
|
6,190,801
|
|
|
12/31/2024
|
+2.00 / +1.33%
|
150.70
|
153.90
|
150.30
|
152.50
|
152.31
|
131.48
|
4,803,202
|
|
|
12/30/2024
|
+0.90 / +0.60%
|
149.40
|
150.80
|
148.50
|
150.50
|
149.76
|
129.76
|
3,195,406
|
|
|
12/27/2024
|
-0.20 / -0.13%
|
149.50
|
149.90
|
148.70
|
149.60
|
149.22
|
128.98
|
4,611,705
|
|
|
12/26/2024
|
-1.00 / -0.66%
|
151.00
|
151.40
|
149.10
|
149.80
|
149.90
|
129.16
|
2,943,303
|
|
|
12/25/2024
|
+0.40 / +0.27%
|
150.60
|
151.20
|
150.40
|
150.80
|
150.77
|
130.02
|
4,668,104
|
|
|
12/24/2024
|
+0.60 / +0.40%
|
150.00
|
150.80
|
149.40
|
150.40
|
150.03
|
129.67
|
4,037,903
|
|
|
12/23/2024
|
+0.30 / +0.20%
|
149.50
|
149.90
|
148.70
|
149.80
|
149.16
|
129.16
|
4,310,913
|
|
|
12/20/2024
|
+1.40 / +0.95%
|
148.50
|
150.60
|
148.30
|
149.50
|
149.73
|
128.90
|
4,735,902
|
|
|
12/19/2024
|
-0.60 / -0.40%
|
147.30
|
149.00
|
147.20
|
148.10
|
148.00
|
127.69
|
5,825,454
|
|
|
12/18/2024
|
+0.70 / +0.47%
|
148.00
|
149.80
|
148.00
|
148.70
|
149.08
|
128.21
|
3,539,440
|
|
|
12/17/2024
|
-1.90 / -1.27%
|
150.10
|
150.50
|
147.70
|
148.00
|
148.88
|
127.60
|
7,365,505
|
|
|
12/16/2024
|
+0.40 / +0.27%
|
149.60
|
150.60
|
149.50
|
149.90
|
150.00
|
129.24
|
5,671,112
|
|
|
12/13/2024
|
-0.70 / -0.47%
|
149.50
|
150.90
|
149.40
|
149.50
|
149.99
|
128.90
|
4,864,805
|
|
|
12/12/2024
|
-0.30 / -0.20%
|
151.90
|
151.90
|
149.20
|
150.20
|
150.16
|
129.50
|
5,657,907
|
|
|
12/11/2024
|
+1.00 / +0.67%
|
150.00
|
151.70
|
149.70
|
150.50
|
150.78
|
129.76
|
9,266,607
|
|
|
12/10/2024
|
+2.50 / +1.70%
|
147.10
|
149.50
|
147.00
|
149.50
|
148.31
|
128.90
|
4,287,206
|
|
|
12/9/2024
|
-2.50 / -1.67%
|
149.20
|
149.50
|
146.10
|
147.00
|
147.05
|
126.74
|
5,899,005
|
|
|
12/6/2024
|
+1.00 / +0.67%
|
151.90
|
151.90
|
148.00
|
149.50
|
149.51
|
128.90
|
5,003,200
|
|
|
12/5/2024
|
+5.00 / +3.48%
|
144.00
|
148.50
|
143.60
|
148.50
|
145.82
|
128.04
|
8,805,101
|
|
|
12/4/2024
|
-1.50 / -1.03%
|
145.00
|
146.30
|
142.80
|
143.50
|
145.08
|
123.72
|
7,749,101
|
|
|
12/3/2024
|
+2.80 / +1.97%
|
141.70
|
145.90
|
141.70
|
145.00
|
143.87
|
125.02
|
6,971,700
|
|
|
12/2/2024
|
-1.10 / -0.77%
|
144.30
|
146.00
|
141.60
|
142.20
|
143.49
|
122.60
|
7,940,530
|
|
|
11/29/2024
|
+4.90 / +3.52%
|
139.40
|
145.40
|
139.00
|
144.30
|
142.59
|
123.55
|
13,487,700
|
|
|
11/28/2024
|
+0.50 / +0.36%
|
139.40
|
140.00
|
138.30
|
139.40
|
139.23
|
119.36
|
7,158,700
|
|
|
11/27/2024
|
+3.70 / +2.74%
|
135.20
|
139.70
|
135.20
|
138.90
|
138.38
|
118.93
|
13,316,300
|
|
|
11/26/2024
|
+1.30 / +0.97%
|
133.40
|
135.90
|
133.30
|
135.20
|
134.78
|
115.76
|
4,501,100
|
|
|
11/25/2024
|
0.00 / 0.00%
|
134.00
|
134.00
|
133.20
|
133.90
|
133.70
|
114.65
|
6,637,700
|
|
|
11/22/2024
|
+0.90 / +0.68%
|
132.90
|
134.40
|
132.50
|
133.90
|
133.67
|
114.65
|
5,575,900
|
|
|
|