|
|
Closing price on 12/14/2021
|
|
| Open |
96.00 |
| High |
96.40 |
| Low |
95.40 |
| Volume |
2,175,500 |
| Split-adjusted Price |
57.32 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
-0.30 / -0.31%
|
96.00
|
96.40
|
95.40
|
95.70
|
95.68
|
57.32
|
2,175,500
|
|
|
12/13/2021
|
+0.20 / +0.21%
|
96.50
|
96.50
|
95.60
|
96.00
|
95.89
|
57.50
|
1,073,804
|
|
|
12/10/2021
|
-1.20 / -1.24%
|
96.40
|
97.00
|
95.40
|
95.80
|
96.23
|
57.38
|
1,624,900
|
|
|
12/9/2021
|
+1.40 / +1.46%
|
95.10
|
97.00
|
95.10
|
97.00
|
96.19
|
58.10
|
1,169,100
|
|
|
12/8/2021
|
-0.40 / -0.42%
|
96.50
|
96.50
|
95.00
|
95.60
|
95.80
|
57.26
|
1,150,300
|
|
|
12/7/2021
|
+1.50 / +1.59%
|
95.00
|
96.00
|
94.50
|
96.00
|
94.99
|
57.50
|
1,451,000
|
|
|
12/6/2021
|
-1.00 / -1.05%
|
95.50
|
96.50
|
94.20
|
94.50
|
95.16
|
56.60
|
3,217,900
|
|
|
12/3/2021
|
-1.70 / -1.75%
|
97.80
|
97.80
|
95.50
|
95.50
|
96.66
|
57.20
|
2,009,700
|
|
|
12/2/2021
|
-1.00 / -1.02%
|
97.60
|
98.30
|
97.20
|
97.20
|
97.70
|
58.22
|
1,162,895
|
|
|
12/1/2021
|
+1.10 / +1.13%
|
97.50
|
98.60
|
96.70
|
98.20
|
97.26
|
58.82
|
1,254,900
|
|
|
11/30/2021
|
-1.00 / -1.02%
|
98.10
|
98.50
|
97.00
|
97.10
|
97.80
|
58.16
|
2,583,100
|
|
|
11/29/2021
|
-0.80 / -0.81%
|
97.50
|
98.90
|
97.50
|
98.10
|
98.06
|
58.76
|
2,867,500
|
|
|
11/26/2021
|
-1.10 / -1.10%
|
100.10
|
100.80
|
98.80
|
98.90
|
99.49
|
59.24
|
1,996,200
|
|
|
11/25/2021
|
+2.10 / +2.15%
|
98.50
|
101.80
|
98.30
|
100.00
|
100.41
|
59.90
|
6,169,200
|
|
|
11/24/2021
|
+1.30 / +1.35%
|
96.70
|
98.40
|
96.40
|
97.90
|
97.35
|
58.64
|
2,906,717
|
|
|
11/23/2021
|
+1.60 / +1.68%
|
95.00
|
96.60
|
94.90
|
96.60
|
95.62
|
57.86
|
2,613,175
|
|
|
11/22/2021
|
-0.30 / -0.31%
|
95.50
|
96.00
|
95.00
|
95.00
|
95.37
|
56.90
|
1,863,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|