|
|
Closing price on 12/28/2023
|
|
| Open |
97.00 |
| High |
97.00 |
| Low |
96.30 |
| Volume |
1,591,200 |
| Split-adjusted Price |
96.60 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2023
|
-0.30 / -0.31%
|
97.00
|
97.00
|
96.30
|
96.60
|
96.57
|
96.60
|
1,591,200
|
|
|
12/27/2023
|
-0.30 / -0.31%
|
97.40
|
97.80
|
96.90
|
96.90
|
97.26
|
96.90
|
2,291,700
|
|
|
12/26/2023
|
+1.20 / +1.25%
|
96.50
|
98.60
|
96.40
|
97.20
|
97.58
|
97.20
|
4,289,901
|
|
|
12/25/2023
|
+1.40 / +1.48%
|
94.90
|
96.20
|
94.80
|
96.00
|
95.69
|
96.00
|
2,739,800
|
|
|
12/22/2023
|
-0.50 / -0.53%
|
95.00
|
95.10
|
94.40
|
94.60
|
94.69
|
94.60
|
1,721,300
|
|
|
12/21/2023
|
+0.40 / +0.42%
|
94.60
|
95.10
|
94.00
|
95.10
|
94.42
|
95.10
|
1,982,242
|
|
|
12/20/2023
|
+0.10 / +0.11%
|
94.30
|
95.00
|
94.10
|
94.70
|
94.47
|
94.70
|
5,016,500
|
|
|
12/19/2023
|
+0.60 / +0.64%
|
93.90
|
94.60
|
93.60
|
94.60
|
93.99
|
94.60
|
2,161,323
|
|
|
12/18/2023
|
-2.20 / -2.29%
|
95.90
|
96.20
|
93.70
|
94.00
|
94.59
|
94.00
|
6,559,900
|
|
|
12/15/2023
|
0.00 / 0.00%
|
96.20
|
96.30
|
95.00
|
96.20
|
95.81
|
96.20
|
2,389,401
|
|
|
12/14/2023
|
+1.00 / +1.05%
|
95.80
|
96.40
|
95.20
|
96.20
|
95.76
|
96.20
|
6,126,836
|
|
|
12/13/2023
|
-1.60 / -1.65%
|
97.40
|
97.40
|
95.20
|
95.20
|
96.11
|
95.20
|
4,693,469
|
|
|
12/12/2023
|
+1.80 / +1.89%
|
95.40
|
96.80
|
95.30
|
96.80
|
96.31
|
96.80
|
5,303,088
|
|
|
12/11/2023
|
+0.80 / +0.85%
|
95.50
|
95.70
|
94.60
|
95.00
|
95.15
|
95.00
|
1,821,800
|
|
|
12/8/2023
|
-0.10 / -0.11%
|
94.30
|
95.10
|
93.50
|
94.20
|
94.29
|
94.20
|
1,964,170
|
|
|
12/7/2023
|
-0.70 / -0.74%
|
95.10
|
95.30
|
92.80
|
94.30
|
93.61
|
94.30
|
5,040,930
|
|
|
12/6/2023
|
+0.20 / +0.21%
|
95.00
|
95.40
|
94.10
|
95.00
|
94.71
|
95.00
|
2,106,100
|
|
|
12/5/2023
|
+1.20 / +1.28%
|
93.80
|
95.80
|
93.70
|
94.80
|
94.91
|
94.80
|
3,671,700
|
|
|
12/4/2023
|
+1.20 / +1.30%
|
92.60
|
94.00
|
92.60
|
93.60
|
93.33
|
93.60
|
3,676,403
|
|
|
12/1/2023
|
+0.50 / +0.54%
|
92.20
|
92.90
|
91.30
|
92.40
|
92.05
|
92.40
|
1,875,317
|
|
|
11/30/2023
|
+0.20 / +0.22%
|
91.40
|
93.70
|
91.30
|
91.90
|
92.38
|
91.90
|
2,850,100
|
|
|
11/29/2023
|
+0.60 / +0.66%
|
91.60
|
92.00
|
91.10
|
91.70
|
91.44
|
91.70
|
934,800
|
|
|
11/28/2023
|
+0.40 / +0.44%
|
90.80
|
91.90
|
89.90
|
91.10
|
90.46
|
91.10
|
3,038,800
|
|
|
11/27/2023
|
-0.50 / -0.55%
|
91.40
|
91.40
|
90.10
|
90.70
|
90.64
|
90.70
|
2,181,800
|
|
|
11/24/2023
|
+0.40 / +0.44%
|
90.80
|
92.00
|
90.20
|
91.20
|
91.13
|
91.20
|
2,500,900
|
|
|
11/23/2023
|
-2.20 / -2.37%
|
93.30
|
93.70
|
90.80
|
90.80
|
92.49
|
90.80
|
2,631,500
|
|
|
11/22/2023
|
+1.10 / +1.20%
|
91.90
|
93.10
|
91.90
|
93.00
|
92.67
|
93.00
|
3,394,300
|
|
|
11/21/2023
|
+1.20 / +1.32%
|
92.00
|
92.00
|
90.70
|
91.90
|
91.23
|
91.90
|
1,653,400
|
|
|
11/20/2023
|
-0.30 / -0.33%
|
90.10
|
92.60
|
89.10
|
90.70
|
90.99
|
90.70
|
2,214,600
|
|
|
11/17/2023
|
-2.00 / -2.15%
|
93.40
|
93.50
|
90.60
|
91.00
|
91.60
|
91.00
|
3,851,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:42 PM
|
|
|
|
|