|
Closing price on 12/23/2020
|
|
Open |
58.30 |
High |
58.60 |
Low |
57.20 |
Volume |
2,941,420 |
Split-adjusted Price |
29.33 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2020
|
-0.60 / -1.03%
|
58.30
|
58.60
|
57.20
|
57.50
|
58.11
|
29.33
|
2,941,420
|
|
12/22/2020
|
+0.60 / +1.04%
|
57.40
|
58.50
|
57.10
|
58.10
|
57.75
|
29.64
|
2,576,390
|
|
12/21/2020
|
+0.60 / +1.05%
|
57.30
|
57.80
|
57.10
|
57.50
|
57.42
|
29.33
|
2,361,390
|
|
12/18/2020
|
+0.40 / +0.71%
|
56.50
|
57.10
|
56.50
|
56.90
|
56.81
|
29.02
|
1,574,150
|
|
12/17/2020
|
-0.60 / -1.05%
|
56.90
|
57.10
|
56.00
|
56.50
|
56.63
|
28.82
|
3,594,500
|
|
12/16/2020
|
+0.40 / +0.71%
|
57.20
|
57.50
|
57.00
|
57.10
|
57.19
|
29.13
|
1,995,530
|
|
12/15/2020
|
-0.50 / -0.87%
|
57.50
|
57.60
|
56.60
|
56.70
|
57.11
|
28.92
|
2,666,900
|
|
12/14/2020
|
+0.20 / +0.35%
|
57.00
|
58.00
|
56.90
|
57.20
|
57.40
|
29.18
|
1,496,760
|
|
12/11/2020
|
+0.50 / +0.88%
|
56.60
|
57.00
|
56.30
|
57.00
|
56.70
|
29.07
|
1,871,570
|
|
12/10/2020
|
-1.00 / -1.74%
|
57.00
|
57.70
|
56.50
|
56.50
|
57.19
|
28.82
|
3,648,880
|
|
12/9/2020
|
+1.30 / +2.31%
|
56.30
|
57.80
|
56.20
|
57.50
|
57.18
|
29.33
|
3,526,890
|
|
12/8/2020
|
+0.50 / +0.90%
|
55.70
|
56.60
|
55.50
|
56.20
|
55.94
|
28.67
|
2,424,300
|
|
12/7/2020
|
0.00 / 0.00%
|
55.90
|
56.00
|
55.50
|
55.70
|
55.74
|
28.41
|
1,555,370
|
|
12/4/2020
|
+0.10 / +0.18%
|
55.40
|
55.90
|
55.40
|
55.70
|
55.58
|
28.41
|
1,518,988
|
|
12/3/2020
|
0.00 / 0.00%
|
55.50
|
55.70
|
55.10
|
55.60
|
55.44
|
28.36
|
1,627,980
|
|
12/2/2020
|
+0.40 / +0.72%
|
55.00
|
55.70
|
55.00
|
55.60
|
55.37
|
28.36
|
2,156,200
|
|
12/1/2020
|
-0.20 / -0.36%
|
55.00
|
55.40
|
54.80
|
55.20
|
55.15
|
28.16
|
3,427,370
|
|
11/30/2020
|
-0.80 / -1.42%
|
56.70
|
56.70
|
55.40
|
55.40
|
56.21
|
28.26
|
2,895,350
|
|
11/27/2020
|
+0.50 / +0.90%
|
55.90
|
56.20
|
55.60
|
56.20
|
55.97
|
28.67
|
7,581,906
|
|
11/26/2020
|
+0.50 / +0.91%
|
55.50
|
56.00
|
54.80
|
55.70
|
55.46
|
28.41
|
1,883,002
|
|
11/25/2020
|
-0.40 / -0.72%
|
56.30
|
56.30
|
55.20
|
55.20
|
55.77
|
28.16
|
1,901,710
|
|
11/24/2020
|
-0.30 / -0.54%
|
55.90
|
56.50
|
55.00
|
55.60
|
55.74
|
28.36
|
3,078,940
|
|
11/23/2020
|
+0.70 / +1.27%
|
55.20
|
56.20
|
54.60
|
55.90
|
55.43
|
28.51
|
2,824,640
|
|
11/20/2020
|
+0.10 / +0.18%
|
55.10
|
55.90
|
55.00
|
55.20
|
55.35
|
28.16
|
1,837,360
|
|
11/19/2020
|
+1.10 / +2.04%
|
54.30
|
56.00
|
54.00
|
55.10
|
55.04
|
28.11
|
4,980,430
|
|
11/18/2020
|
0.00 / 0.00%
|
54.30
|
54.30
|
53.70
|
54.00
|
53.95
|
27.54
|
1,757,160
|
|
11/17/2020
|
+0.70 / +1.31%
|
53.60
|
54.10
|
53.00
|
54.00
|
53.59
|
27.54
|
2,515,530
|
|
11/16/2020
|
-0.50 / -0.93%
|
54.00
|
54.40
|
53.00
|
53.30
|
53.82
|
27.19
|
3,713,690
|
|
11/13/2020
|
+0.30 / +0.56%
|
53.80
|
53.80
|
53.50
|
53.80
|
53.66
|
27.44
|
1,318,170
|
|
11/12/2020
|
+0.50 / +0.94%
|
53.00
|
53.50
|
52.90
|
53.50
|
53.14
|
27.29
|
1,234,540
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|