|
|
Closing price on 1/30/2024
|
|
| Open |
95.90 |
| High |
95.90 |
| Low |
95.40 |
| Volume |
1,276,438 |
| Split-adjusted Price |
82.56 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
-0.30 / -0.31%
|
95.90
|
95.90
|
95.40
|
95.60
|
95.59
|
82.56
|
1,276,438
|
|
|
1/29/2024
|
0.00 / 0.00%
|
95.90
|
96.10
|
95.30
|
95.90
|
95.65
|
82.82
|
2,876,500
|
|
|
1/26/2024
|
+0.80 / +0.84%
|
95.50
|
96.20
|
95.30
|
95.90
|
95.74
|
82.82
|
1,470,430
|
|
|
1/25/2024
|
+0.10 / +0.11%
|
95.10
|
95.70
|
94.80
|
95.10
|
95.10
|
82.13
|
1,502,000
|
|
|
1/24/2024
|
-0.60 / -0.63%
|
95.80
|
95.80
|
94.90
|
95.00
|
95.23
|
82.04
|
2,664,800
|
|
|
1/23/2024
|
-0.80 / -0.83%
|
96.10
|
96.40
|
95.40
|
95.60
|
95.73
|
82.56
|
4,161,710
|
|
|
1/22/2024
|
+0.10 / +0.10%
|
96.80
|
96.80
|
95.80
|
96.40
|
96.22
|
83.25
|
1,221,800
|
|
|
1/19/2024
|
+0.70 / +0.73%
|
96.00
|
96.90
|
95.70
|
96.30
|
96.21
|
83.17
|
2,139,400
|
|
|
1/18/2024
|
-0.10 / -0.10%
|
95.70
|
96.00
|
95.20
|
95.60
|
95.67
|
82.56
|
1,628,300
|
|
|
1/17/2024
|
0.00 / 0.00%
|
95.60
|
96.00
|
95.00
|
95.70
|
95.49
|
82.65
|
2,068,500
|
|
|
1/16/2024
|
+0.30 / +0.31%
|
94.70
|
95.70
|
94.70
|
95.70
|
95.14
|
82.65
|
1,191,900
|
|
|
1/15/2024
|
+0.70 / +0.74%
|
95.00
|
95.90
|
94.90
|
95.40
|
95.39
|
82.39
|
2,107,979
|
|
|
1/12/2024
|
-0.30 / -0.32%
|
94.80
|
95.60
|
94.10
|
94.70
|
94.48
|
81.79
|
2,737,500
|
|
|
1/11/2024
|
+0.30 / +0.32%
|
94.70
|
95.40
|
94.70
|
95.00
|
94.99
|
82.04
|
1,572,400
|
|
|
1/10/2024
|
-1.90 / -1.97%
|
96.70
|
96.90
|
94.50
|
94.70
|
95.47
|
81.79
|
3,810,000
|
|
|
1/9/2024
|
-0.70 / -0.72%
|
97.30
|
97.30
|
96.60
|
96.60
|
96.82
|
83.43
|
1,815,000
|
|
|
1/8/2024
|
-0.10 / -0.10%
|
97.40
|
98.30
|
97.10
|
97.30
|
97.64
|
84.03
|
1,553,400
|
|
|
1/5/2024
|
+0.20 / +0.21%
|
97.30
|
97.50
|
96.50
|
97.40
|
97.02
|
84.12
|
1,501,300
|
|
|
1/4/2024
|
+0.90 / +0.93%
|
96.30
|
98.40
|
96.20
|
97.20
|
97.40
|
83.94
|
3,000,600
|
|
|
1/3/2024
|
+0.40 / +0.42%
|
95.60
|
96.50
|
95.40
|
96.30
|
95.81
|
83.17
|
1,558,900
|
|
|
1/2/2024
|
-0.20 / -0.21%
|
96.90
|
96.90
|
95.70
|
95.90
|
96.15
|
82.82
|
2,217,777
|
|
|
12/29/2023
|
-0.50 / -0.52%
|
96.60
|
97.00
|
96.10
|
96.10
|
96.48
|
82.99
|
2,439,525
|
|
|
12/28/2023
|
-0.30 / -0.31%
|
97.00
|
97.00
|
96.30
|
96.60
|
96.57
|
83.43
|
1,591,200
|
|
|
12/27/2023
|
-0.30 / -0.31%
|
97.40
|
97.80
|
96.90
|
96.90
|
97.26
|
83.69
|
2,291,700
|
|
|
12/26/2023
|
+1.20 / +1.25%
|
96.50
|
98.60
|
96.40
|
97.20
|
97.58
|
83.94
|
4,289,901
|
|
|
12/25/2023
|
+1.40 / +1.48%
|
94.90
|
96.20
|
94.80
|
96.00
|
95.69
|
82.91
|
2,739,800
|
|
|
12/22/2023
|
-0.50 / -0.53%
|
95.00
|
95.10
|
94.40
|
94.60
|
94.69
|
81.70
|
1,721,300
|
|
|
12/21/2023
|
+0.40 / +0.42%
|
94.60
|
95.10
|
94.00
|
95.10
|
94.42
|
82.13
|
1,982,242
|
|
|
12/20/2023
|
+0.10 / +0.11%
|
94.30
|
95.00
|
94.10
|
94.70
|
94.47
|
81.79
|
5,016,500
|
|
|
12/19/2023
|
+0.60 / +0.64%
|
93.90
|
94.60
|
93.60
|
94.60
|
93.99
|
81.70
|
2,161,323
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|