|
|
Closing price on 11/4/2024
|
|
| Open |
134.60 |
| High |
134.60 |
| Low |
132.70 |
| Volume |
3,757,900 |
| Split-adjusted Price |
132.80 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2024
|
-1.80 / -1.34%
|
134.60
|
134.60
|
132.70
|
132.80
|
133.23
|
132.80
|
3,757,900
|
|
|
11/1/2024
|
-1.30 / -0.96%
|
135.00
|
135.00
|
133.60
|
134.60
|
134.30
|
134.60
|
2,667,500
|
|
|
10/31/2024
|
0.00 / 0.00%
|
135.90
|
136.00
|
135.30
|
135.90
|
135.66
|
135.90
|
1,341,700
|
|
|
10/30/2024
|
+0.50 / +0.37%
|
135.40
|
135.90
|
135.20
|
135.90
|
135.56
|
135.90
|
2,059,800
|
|
|
10/29/2024
|
+0.50 / +0.37%
|
135.40
|
135.50
|
134.80
|
135.40
|
135.02
|
135.40
|
2,649,200
|
|
|
10/28/2024
|
+0.90 / +0.67%
|
134.10
|
135.00
|
133.60
|
134.90
|
134.56
|
134.90
|
1,506,001
|
|
|
10/25/2024
|
-0.30 / -0.22%
|
134.30
|
134.60
|
133.60
|
134.00
|
133.92
|
134.00
|
1,839,000
|
|
|
10/24/2024
|
+0.10 / +0.07%
|
134.20
|
134.30
|
133.80
|
134.30
|
134.10
|
134.30
|
2,277,201
|
|
|
10/23/2024
|
+1.10 / +0.83%
|
132.90
|
134.80
|
132.60
|
134.20
|
133.82
|
134.20
|
3,015,101
|
|
|
10/22/2024
|
-2.40 / -1.77%
|
135.70
|
135.70
|
133.00
|
133.10
|
134.20
|
133.10
|
6,174,500
|
|
|
10/21/2024
|
-1.50 / -1.09%
|
137.00
|
137.70
|
135.50
|
135.50
|
136.60
|
135.50
|
2,861,300
|
|
|
10/18/2024
|
0.00 / 0.00%
|
137.40
|
137.80
|
136.60
|
137.00
|
137.15
|
137.00
|
2,169,401
|
|
|
10/17/2024
|
+0.70 / +0.51%
|
136.50
|
137.10
|
135.50
|
137.00
|
136.32
|
137.00
|
3,769,200
|
|
|
10/16/2024
|
-0.70 / -0.51%
|
136.40
|
137.10
|
136.00
|
136.30
|
136.48
|
136.30
|
2,796,001
|
|
|
10/15/2024
|
-0.60 / -0.44%
|
137.60
|
138.60
|
136.60
|
137.00
|
137.37
|
137.00
|
2,910,800
|
|
|
10/14/2024
|
-2.00 / -1.43%
|
141.10
|
141.30
|
137.10
|
137.60
|
138.67
|
137.60
|
5,635,300
|
|
|
10/11/2024
|
-2.10 / -1.48%
|
142.00
|
142.80
|
139.60
|
139.60
|
140.59
|
139.60
|
3,863,600
|
|
|
10/10/2024
|
+6.30 / +4.65%
|
135.80
|
142.00
|
135.80
|
141.70
|
139.87
|
141.70
|
10,102,200
|
|
|
10/9/2024
|
+1.60 / +1.20%
|
134.30
|
135.80
|
134.30
|
135.40
|
135.23
|
135.40
|
2,819,900
|
|
|
10/8/2024
|
-0.30 / -0.22%
|
134.10
|
135.10
|
133.60
|
133.80
|
134.13
|
133.80
|
2,108,601
|
|
|
10/7/2024
|
0.00 / 0.00%
|
134.20
|
134.90
|
133.60
|
134.10
|
134.04
|
134.10
|
1,330,500
|
|
|
10/4/2024
|
+0.10 / +0.07%
|
134.30
|
134.80
|
133.50
|
134.10
|
134.02
|
134.10
|
1,468,400
|
|
|
10/3/2024
|
-1.40 / -1.03%
|
135.40
|
136.10
|
134.00
|
134.00
|
135.20
|
134.00
|
2,300,800
|
|
|
10/2/2024
|
-0.50 / -0.37%
|
134.60
|
135.90
|
134.60
|
135.40
|
135.41
|
135.40
|
1,719,800
|
|
|
10/1/2024
|
+1.40 / +1.04%
|
134.70
|
136.20
|
134.70
|
135.90
|
135.91
|
135.90
|
6,887,000
|
|
|
9/30/2024
|
+0.30 / +0.22%
|
134.20
|
134.50
|
133.00
|
134.50
|
133.60
|
134.50
|
3,278,500
|
|
|
9/27/2024
|
-0.10 / -0.07%
|
134.30
|
134.40
|
133.50
|
134.20
|
133.87
|
134.20
|
3,552,800
|
|
|
9/26/2024
|
-0.50 / -0.37%
|
135.00
|
135.00
|
133.90
|
134.30
|
134.29
|
134.30
|
3,080,600
|
|
|
9/25/2024
|
+0.30 / +0.22%
|
134.30
|
134.80
|
133.60
|
134.80
|
134.24
|
134.80
|
4,679,900
|
|
|
9/24/2024
|
+0.50 / +0.37%
|
134.00
|
134.70
|
133.70
|
134.50
|
134.05
|
134.50
|
2,755,516
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|