|
Closing price on 1/4/2019
|
|
| Open |
40.60 |
| High |
41.45 |
| Low |
40.50 |
| Volume |
378,570 |
| Split-adjusted Price |
15.31 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
+0.30 / +0.74%
|
40.60
|
41.45
|
40.50
|
41.10
|
40.87
|
15.31
|
378,570
|
|
|
1/3/2019
|
-0.40 / -0.97%
|
41.45
|
41.45
|
40.70
|
40.80
|
40.94
|
15.20
|
796,600
|
|
|
1/2/2019
|
-1.00 / -2.37%
|
41.80
|
42.15
|
41.15
|
41.20
|
41.68
|
15.35
|
539,120
|
|
|
12/28/2018
|
+0.40 / +0.96%
|
42.05
|
42.20
|
41.80
|
42.20
|
42.07
|
15.72
|
541,670
|
|
|
12/27/2018
|
+0.40 / +0.97%
|
42.10
|
42.25
|
41.80
|
41.80
|
41.98
|
15.57
|
674,860
|
|
|
12/26/2018
|
-0.10 / -0.24%
|
41.50
|
41.85
|
41.40
|
41.40
|
41.58
|
15.43
|
393,590
|
|
|
12/25/2018
|
-0.50 / -1.19%
|
41.40
|
41.50
|
41.00
|
41.50
|
41.22
|
15.46
|
826,810
|
|
|
12/24/2018
|
-0.50 / -1.18%
|
42.60
|
42.80
|
42.00
|
42.00
|
42.46
|
15.65
|
272,530
|
|
|
12/21/2018
|
+0.45 / +1.07%
|
41.90
|
42.50
|
41.90
|
42.50
|
42.11
|
15.84
|
483,810
|
|
|
12/20/2018
|
-0.05 / -0.12%
|
42.30
|
42.40
|
42.05
|
42.05
|
42.20
|
15.67
|
461,210
|
|
|
12/19/2018
|
+0.10 / +0.24%
|
42.00
|
42.60
|
41.85
|
42.10
|
42.10
|
15.69
|
530,580
|
|
|
12/18/2018
|
-1.00 / -2.33%
|
42.35
|
42.80
|
41.85
|
42.00
|
42.19
|
15.65
|
1,125,660
|
|
|
12/17/2018
|
-1.15 / -2.60%
|
44.10
|
44.10
|
43.00
|
43.00
|
43.59
|
16.02
|
777,640
|
|
|
12/14/2018
|
-0.45 / -1.01%
|
44.60
|
44.80
|
44.10
|
44.15
|
44.44
|
16.45
|
807,920
|
|
|
12/13/2018
|
+0.15 / +0.34%
|
44.95
|
45.25
|
44.50
|
44.60
|
44.83
|
16.62
|
780,570
|
|
|
12/12/2018
|
+0.40 / +0.91%
|
44.05
|
44.55
|
44.05
|
44.45
|
44.36
|
16.56
|
1,343,400
|
|
|
12/11/2018
|
-0.15 / -0.34%
|
44.30
|
44.50
|
43.90
|
44.05
|
44.18
|
16.41
|
382,700
|
|
|
12/10/2018
|
-0.90 / -2.00%
|
44.80
|
45.00
|
44.20
|
44.20
|
44.51
|
16.47
|
694,990
|
|
|
12/7/2018
|
+0.70 / +1.58%
|
44.60
|
45.35
|
44.60
|
45.10
|
44.92
|
16.80
|
763,170
|
|
|
12/6/2018
|
-0.20 / -0.45%
|
44.50
|
44.80
|
44.05
|
44.40
|
44.39
|
16.54
|
884,120
|
|
|
12/5/2018
|
-0.35 / -0.78%
|
44.45
|
44.95
|
44.40
|
44.60
|
44.68
|
16.62
|
605,880
|
|
|
12/4/2018
|
+0.05 / +0.11%
|
44.90
|
45.50
|
44.75
|
44.95
|
45.02
|
16.75
|
1,011,170
|
|
|
12/3/2018
|
+2.00 / +4.66%
|
43.20
|
44.90
|
43.20
|
44.90
|
44.19
|
16.73
|
1,136,360
|
|
|
11/30/2018
|
0.00 / 0.00%
|
42.90
|
42.95
|
42.65
|
42.90
|
42.77
|
15.98
|
388,780
|
|
|
11/29/2018
|
+0.10 / +0.23%
|
43.30
|
43.50
|
42.90
|
42.90
|
43.06
|
15.98
|
523,610
|
|
|
11/28/2018
|
+0.05 / +0.12%
|
42.75
|
42.85
|
42.55
|
42.80
|
42.76
|
15.95
|
256,240
|
|
|
11/27/2018
|
+0.30 / +0.71%
|
42.90
|
42.90
|
42.50
|
42.75
|
42.71
|
15.93
|
341,670
|
|
|
11/26/2018
|
-0.60 / -1.39%
|
43.05
|
43.05
|
42.45
|
42.45
|
42.63
|
15.82
|
483,470
|
|
|
11/23/2018
|
-0.35 / -0.81%
|
43.10
|
43.45
|
43.00
|
43.05
|
43.21
|
16.04
|
346,060
|
|
|
11/22/2018
|
0.00 / 0.00%
|
43.40
|
43.60
|
43.25
|
43.40
|
43.40
|
16.17
|
323,300
|
|
|