|
Closing price on 11/16/2022
|
|
Open |
61.30 |
High |
70.00 |
Low |
61.30 |
Volume |
3,318,000 |
Split-adjusted Price |
50.85 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2022
|
+3.40 / +5.16%
|
61.30
|
70.00
|
61.30
|
69.30
|
64.61
|
50.85
|
3,318,000
|
|
11/15/2022
|
-4.90 / -6.92%
|
70.00
|
70.00
|
65.90
|
65.90
|
66.43
|
48.36
|
9,108,949
|
|
11/14/2022
|
-2.00 / -2.75%
|
72.00
|
72.40
|
70.00
|
70.80
|
70.96
|
51.95
|
1,639,000
|
|
11/11/2022
|
-0.20 / -0.27%
|
73.10
|
73.60
|
72.00
|
72.80
|
72.88
|
53.42
|
1,446,800
|
|
11/10/2022
|
-1.00 / -1.35%
|
73.50
|
73.70
|
69.10
|
73.00
|
71.88
|
53.57
|
2,988,600
|
|
11/9/2022
|
+0.70 / +0.95%
|
73.30
|
74.30
|
73.30
|
74.00
|
73.80
|
54.30
|
897,700
|
|
11/8/2022
|
+0.70 / +0.96%
|
71.50
|
73.90
|
71.40
|
73.30
|
72.52
|
53.79
|
1,665,000
|
|
11/7/2022
|
-0.30 / -0.41%
|
72.60
|
74.00
|
72.60
|
72.60
|
72.92
|
53.27
|
2,036,000
|
|
11/4/2022
|
-1.20 / -1.62%
|
74.00
|
74.00
|
71.50
|
72.90
|
72.76
|
53.49
|
2,722,300
|
|
11/3/2022
|
+0.10 / +0.14%
|
74.50
|
75.70
|
73.70
|
74.10
|
74.77
|
54.37
|
672,400
|
|
11/2/2022
|
-1.50 / -1.99%
|
75.20
|
76.00
|
74.00
|
74.00
|
74.68
|
54.30
|
978,200
|
|
11/1/2022
|
-0.10 / -0.13%
|
76.30
|
76.80
|
75.00
|
75.50
|
76.01
|
55.40
|
611,500
|
|
10/31/2022
|
+0.60 / +0.80%
|
75.00
|
76.00
|
73.70
|
75.60
|
74.64
|
55.47
|
1,084,700
|
|
10/28/2022
|
-0.80 / -1.06%
|
76.30
|
76.30
|
74.70
|
75.00
|
75.27
|
55.03
|
925,800
|
|
10/27/2022
|
+2.00 / +2.71%
|
74.10
|
76.20
|
73.70
|
75.80
|
74.85
|
55.62
|
965,900
|
|
10/26/2022
|
+0.60 / +0.82%
|
74.50
|
74.50
|
72.70
|
73.80
|
73.53
|
54.15
|
675,100
|
|
10/25/2022
|
+2.10 / +2.95%
|
71.40
|
74.50
|
71.10
|
73.20
|
72.72
|
53.71
|
1,564,600
|
|
10/24/2022
|
-2.80 / -3.79%
|
73.90
|
74.50
|
71.00
|
71.10
|
72.61
|
52.17
|
3,214,200
|
|
10/21/2022
|
-3.90 / -5.01%
|
77.70
|
77.70
|
73.90
|
73.90
|
75.39
|
54.23
|
2,505,400
|
|
10/20/2022
|
+2.30 / +3.05%
|
75.80
|
78.50
|
75.30
|
77.80
|
77.04
|
57.09
|
1,817,900
|
|
10/19/2022
|
+0.60 / +0.80%
|
74.90
|
76.20
|
74.70
|
75.50
|
75.66
|
55.40
|
1,766,700
|
|
10/18/2022
|
+1.10 / +1.49%
|
74.00
|
75.30
|
74.00
|
74.90
|
74.67
|
54.96
|
900,300
|
|
10/17/2022
|
-0.20 / -0.27%
|
73.50
|
73.90
|
72.60
|
73.80
|
73.18
|
54.15
|
730,920
|
|
10/14/2022
|
+1.00 / +1.37%
|
74.40
|
74.50
|
73.60
|
74.00
|
74.08
|
54.30
|
844,200
|
|
10/13/2022
|
+0.60 / +0.83%
|
72.20
|
73.00
|
71.50
|
73.00
|
72.25
|
53.57
|
959,200
|
|
10/12/2022
|
+1.40 / +1.97%
|
71.00
|
73.30
|
71.00
|
72.40
|
72.28
|
53.12
|
1,463,100
|
|
10/11/2022
|
-3.00 / -4.05%
|
74.00
|
74.00
|
71.00
|
71.00
|
72.29
|
52.10
|
2,109,700
|
|
10/10/2022
|
0.00 / 0.00%
|
73.50
|
75.50
|
72.10
|
74.00
|
73.83
|
54.30
|
1,795,400
|
|
10/7/2022
|
-2.50 / -3.27%
|
76.20
|
76.20
|
74.00
|
74.00
|
74.90
|
54.30
|
2,134,000
|
|
10/6/2022
|
-1.90 / -2.42%
|
78.90
|
78.90
|
76.50
|
76.50
|
77.56
|
56.13
|
1,266,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|