|
Closing price on 11/19/2021
|
|
Open |
97.50 |
High |
97.80 |
Low |
95.10 |
Volume |
3,224,800 |
Split-adjusted Price |
57.08 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2021
|
-1.20 / -1.24%
|
97.50
|
97.80
|
95.10
|
95.30
|
96.32
|
57.08
|
3,224,800
|
|
11/18/2021
|
-1.80 / -1.83%
|
98.30
|
98.70
|
96.50
|
96.50
|
97.49
|
57.80
|
2,842,000
|
|
11/17/2021
|
0.00 / 0.00%
|
98.30
|
98.40
|
98.00
|
98.30
|
98.23
|
58.88
|
2,196,600
|
|
11/16/2021
|
+1.00 / +1.03%
|
97.30
|
99.50
|
96.80
|
98.30
|
98.13
|
58.88
|
4,106,200
|
|
11/15/2021
|
-0.70 / -0.71%
|
98.50
|
98.50
|
97.30
|
97.30
|
97.87
|
58.28
|
1,994,800
|
|
11/12/2021
|
+2.00 / +2.08%
|
96.20
|
98.20
|
95.90
|
98.00
|
97.07
|
58.70
|
2,367,800
|
|
11/11/2021
|
-1.00 / -1.03%
|
97.00
|
98.00
|
95.80
|
96.00
|
96.59
|
57.50
|
2,663,500
|
|
11/10/2021
|
+0.60 / +0.62%
|
96.40
|
97.00
|
95.90
|
97.00
|
96.18
|
58.10
|
1,927,600
|
|
11/9/2021
|
-1.00 / -1.03%
|
97.50
|
97.60
|
96.00
|
96.40
|
96.84
|
57.74
|
2,124,900
|
|
11/8/2021
|
-0.20 / -0.20%
|
97.60
|
98.50
|
97.30
|
97.40
|
97.81
|
58.34
|
1,789,900
|
|
11/5/2021
|
+1.60 / +1.67%
|
96.20
|
97.80
|
96.00
|
97.60
|
96.98
|
58.46
|
2,207,900
|
|
11/4/2021
|
-0.10 / -0.10%
|
96.10
|
96.80
|
95.70
|
96.00
|
96.10
|
57.50
|
2,041,000
|
|
11/3/2021
|
0.00 / 0.00%
|
96.20
|
96.70
|
95.20
|
96.10
|
95.92
|
57.56
|
2,782,100
|
|
11/2/2021
|
+0.30 / +0.31%
|
95.50
|
97.00
|
95.50
|
96.10
|
96.10
|
57.56
|
2,159,100
|
|
11/1/2021
|
-1.10 / -1.14%
|
97.40
|
97.40
|
95.60
|
95.80
|
96.43
|
57.38
|
3,281,500
|
|
10/29/2021
|
-1.10 / -1.12%
|
98.00
|
98.00
|
96.90
|
96.90
|
97.21
|
58.04
|
2,709,100
|
|
10/28/2021
|
-0.20 / -0.20%
|
98.20
|
98.40
|
97.20
|
98.00
|
97.63
|
58.70
|
1,684,400
|
|
10/27/2021
|
+1.30 / +1.34%
|
96.80
|
98.20
|
96.50
|
98.20
|
97.44
|
58.82
|
10,939,400
|
|
10/26/2021
|
+2.00 / +2.11%
|
95.00
|
96.90
|
94.30
|
96.90
|
95.61
|
58.04
|
2,037,700
|
|
10/25/2021
|
-1.30 / -1.35%
|
96.20
|
96.20
|
94.90
|
94.90
|
95.50
|
56.84
|
3,596,425
|
|
10/22/2021
|
-0.50 / -0.52%
|
97.00
|
97.40
|
96.10
|
96.20
|
96.62
|
57.62
|
2,801,900
|
|
10/21/2021
|
-0.90 / -0.92%
|
98.40
|
98.50
|
96.70
|
96.70
|
97.25
|
57.92
|
2,415,600
|
|
10/20/2021
|
-1.00 / -1.01%
|
98.70
|
99.50
|
96.60
|
97.60
|
98.19
|
58.46
|
2,248,600
|
|
10/19/2021
|
-0.40 / -0.40%
|
99.00
|
99.50
|
98.60
|
98.60
|
99.00
|
59.06
|
2,031,900
|
|
10/18/2021
|
+0.10 / +0.10%
|
99.00
|
100.00
|
98.60
|
99.00
|
99.08
|
59.30
|
2,504,100
|
|
10/15/2021
|
+0.10 / +0.10%
|
99.40
|
100.10
|
98.40
|
98.90
|
99.17
|
59.24
|
1,702,500
|
|
10/14/2021
|
-0.60 / -0.60%
|
99.40
|
100.00
|
98.40
|
98.80
|
99.15
|
59.18
|
2,487,400
|
|
10/13/2021
|
+0.40 / +0.40%
|
99.00
|
101.50
|
98.50
|
99.40
|
100.08
|
59.54
|
3,760,100
|
|
10/12/2021
|
-0.20 / -0.20%
|
99.20
|
99.20
|
98.50
|
99.00
|
98.82
|
59.30
|
4,936,439
|
|
10/11/2021
|
+0.30 / +0.30%
|
99.00
|
99.30
|
98.30
|
99.20
|
98.81
|
59.42
|
2,539,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|