|
|
Closing price on 12/18/2023
|
|
| Open |
95.90 |
| High |
96.20 |
| Low |
93.70 |
| Volume |
6,559,900 |
| Split-adjusted Price |
81.18 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2023
|
-2.20 / -2.29%
|
95.90
|
96.20
|
93.70
|
94.00
|
94.59
|
81.18
|
6,559,900
|
|
|
12/15/2023
|
0.00 / 0.00%
|
96.20
|
96.30
|
95.00
|
96.20
|
95.81
|
83.08
|
2,389,401
|
|
|
12/14/2023
|
+1.00 / +1.05%
|
95.80
|
96.40
|
95.20
|
96.20
|
95.76
|
83.08
|
6,126,836
|
|
|
12/13/2023
|
-1.60 / -1.65%
|
97.40
|
97.40
|
95.20
|
95.20
|
96.11
|
82.22
|
4,693,469
|
|
|
12/12/2023
|
+1.80 / +1.89%
|
95.40
|
96.80
|
95.30
|
96.80
|
96.31
|
83.60
|
5,303,088
|
|
|
12/11/2023
|
+0.80 / +0.85%
|
95.50
|
95.70
|
94.60
|
95.00
|
95.15
|
82.04
|
1,821,800
|
|
|
12/8/2023
|
-0.10 / -0.11%
|
94.30
|
95.10
|
93.50
|
94.20
|
94.29
|
81.35
|
1,964,170
|
|
|
12/7/2023
|
-0.70 / -0.74%
|
95.10
|
95.30
|
92.80
|
94.30
|
93.61
|
81.44
|
5,040,930
|
|
|
12/6/2023
|
+0.20 / +0.21%
|
95.00
|
95.40
|
94.10
|
95.00
|
94.71
|
82.04
|
2,106,100
|
|
|
12/5/2023
|
+1.20 / +1.28%
|
93.80
|
95.80
|
93.70
|
94.80
|
94.91
|
81.87
|
3,671,700
|
|
|
12/4/2023
|
+1.20 / +1.30%
|
92.60
|
94.00
|
92.60
|
93.60
|
93.33
|
80.84
|
3,676,403
|
|
|
12/1/2023
|
+0.50 / +0.54%
|
92.20
|
92.90
|
91.30
|
92.40
|
92.05
|
79.80
|
1,875,317
|
|
|
11/30/2023
|
+0.20 / +0.22%
|
91.40
|
93.70
|
91.30
|
91.90
|
92.38
|
79.37
|
2,850,100
|
|
|
11/29/2023
|
+0.60 / +0.66%
|
91.60
|
92.00
|
91.10
|
91.70
|
91.44
|
79.19
|
934,800
|
|
|
11/28/2023
|
+0.40 / +0.44%
|
90.80
|
91.90
|
89.90
|
91.10
|
90.46
|
78.68
|
3,038,800
|
|
|
11/27/2023
|
-0.50 / -0.55%
|
91.40
|
91.40
|
90.10
|
90.70
|
90.64
|
78.33
|
2,181,800
|
|
|
11/24/2023
|
+0.40 / +0.44%
|
90.80
|
92.00
|
90.20
|
91.20
|
91.13
|
78.76
|
2,500,900
|
|
|
11/23/2023
|
-2.20 / -2.37%
|
93.30
|
93.70
|
90.80
|
90.80
|
92.49
|
78.42
|
2,631,500
|
|
|
11/22/2023
|
+1.10 / +1.20%
|
91.90
|
93.10
|
91.90
|
93.00
|
92.67
|
80.32
|
3,394,300
|
|
|
11/21/2023
|
+1.20 / +1.32%
|
92.00
|
92.00
|
90.70
|
91.90
|
91.23
|
79.37
|
1,653,400
|
|
|
11/20/2023
|
-0.30 / -0.33%
|
90.10
|
92.60
|
89.10
|
90.70
|
90.99
|
78.33
|
2,214,600
|
|
|
11/17/2023
|
-2.00 / -2.15%
|
93.40
|
93.50
|
90.60
|
91.00
|
91.60
|
78.59
|
3,851,300
|
|
|
11/16/2023
|
+0.60 / +0.65%
|
92.20
|
93.00
|
91.60
|
93.00
|
92.40
|
80.32
|
2,456,401
|
|
|
11/15/2023
|
-0.20 / -0.22%
|
93.70
|
93.80
|
92.00
|
92.40
|
93.08
|
79.80
|
2,949,301
|
|
|
11/14/2023
|
+1.20 / +1.31%
|
92.00
|
93.40
|
91.30
|
92.60
|
92.16
|
79.97
|
2,228,300
|
|
|
11/13/2023
|
-0.10 / -0.11%
|
91.60
|
92.00
|
90.50
|
91.40
|
91.21
|
78.94
|
2,009,500
|
|
|
11/10/2023
|
-1.00 / -1.08%
|
91.50
|
92.70
|
91.30
|
91.50
|
91.76
|
79.02
|
2,952,801
|
|
|
11/9/2023
|
-0.10 / -0.11%
|
92.00
|
93.30
|
91.80
|
92.50
|
92.58
|
79.89
|
3,010,800
|
|
|
11/8/2023
|
+4.30 / +4.87%
|
88.20
|
92.60
|
88.00
|
92.60
|
90.40
|
79.97
|
4,161,100
|
|
|
11/7/2023
|
-0.20 / -0.23%
|
88.50
|
88.80
|
87.90
|
88.30
|
88.26
|
76.26
|
1,340,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|