|
Closing price on 11/2/2022
|
|
Open |
75.20 |
High |
76.00 |
Low |
74.00 |
Volume |
978,200 |
Split-adjusted Price |
54.30 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/5/2022
|
+0.90 / +1.16%
|
79.00
|
79.50
|
78.40
|
78.40
|
78.94
|
57.53
|
1,066,835
|
|
10/4/2022
|
+0.50 / +0.65%
|
78.00
|
79.00
|
77.20
|
77.50
|
78.00
|
56.87
|
2,066,000
|
|
10/3/2022
|
-3.50 / -4.35%
|
79.60
|
80.30
|
76.40
|
77.00
|
78.42
|
56.50
|
2,267,300
|
|
9/30/2022
|
+3.50 / +4.55%
|
77.00
|
80.80
|
76.90
|
80.50
|
78.05
|
59.07
|
3,021,900
|
|
9/29/2022
|
-1.00 / -1.28%
|
79.80
|
80.10
|
77.00
|
77.00
|
78.98
|
56.50
|
1,303,900
|
|
9/28/2022
|
-2.50 / -3.11%
|
80.10
|
80.40
|
78.00
|
78.00
|
79.34
|
57.23
|
2,048,400
|
|
9/27/2022
|
-1.00 / -1.23%
|
82.00
|
82.00
|
80.50
|
80.50
|
81.32
|
59.07
|
1,102,900
|
|
9/26/2022
|
-0.90 / -1.09%
|
81.50
|
82.00
|
80.30
|
81.50
|
81.08
|
59.80
|
2,124,340
|
|
9/23/2022
|
-0.50 / -0.60%
|
83.10
|
83.10
|
82.10
|
82.40
|
82.47
|
60.46
|
1,189,800
|
|
9/22/2022
|
+0.60 / +0.73%
|
82.00
|
83.00
|
81.90
|
82.90
|
82.25
|
60.83
|
1,192,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|