|
|
Closing price on 2/10/2023
|
|
| Open |
81.10 |
| High |
81.20 |
| Low |
80.50 |
| Volume |
2,671,824 |
| Split-adjusted Price |
59.22 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2023
|
0.00 / 0.00%
|
81.10
|
81.20
|
80.50
|
80.70
|
80.78
|
59.22
|
2,671,824
|
|
|
2/9/2023
|
-0.50 / -0.62%
|
81.00
|
81.60
|
80.70
|
80.70
|
81.12
|
59.22
|
3,490,500
|
|
|
2/8/2023
|
+0.50 / +0.62%
|
80.80
|
81.70
|
80.60
|
81.20
|
81.24
|
59.58
|
891,600
|
|
|
2/7/2023
|
+0.20 / +0.25%
|
80.50
|
81.90
|
80.50
|
80.70
|
81.12
|
59.22
|
814,700
|
|
|
2/6/2023
|
+0.40 / +0.50%
|
80.00
|
81.60
|
79.70
|
80.50
|
80.66
|
59.07
|
1,015,724
|
|
|
2/3/2023
|
-1.80 / -2.20%
|
82.00
|
82.00
|
80.10
|
80.10
|
80.51
|
58.77
|
1,980,900
|
|
|
2/2/2023
|
-0.10 / -0.12%
|
82.10
|
82.40
|
81.30
|
81.90
|
81.62
|
60.10
|
2,256,000
|
|
|
2/1/2023
|
-1.50 / -1.80%
|
84.00
|
84.00
|
81.80
|
82.00
|
82.66
|
60.17
|
1,068,300
|
|
|
1/31/2023
|
-0.20 / -0.24%
|
83.50
|
83.70
|
81.70
|
83.50
|
82.75
|
61.27
|
1,724,400
|
|
|
1/30/2023
|
-0.30 / -0.36%
|
84.20
|
84.40
|
83.70
|
83.70
|
83.98
|
61.42
|
914,900
|
|
|
1/27/2023
|
+0.10 / +0.12%
|
84.10
|
85.50
|
84.00
|
84.00
|
85.08
|
61.64
|
1,181,700
|
|
|
1/19/2023
|
+0.50 / +0.60%
|
83.00
|
84.20
|
82.90
|
83.90
|
83.60
|
61.56
|
1,521,136
|
|
|
1/18/2023
|
+1.40 / +1.71%
|
82.10
|
83.40
|
81.80
|
83.40
|
82.72
|
61.20
|
1,106,900
|
|
|
1/17/2023
|
+1.20 / +1.49%
|
81.20
|
82.00
|
81.00
|
82.00
|
81.53
|
60.17
|
1,082,800
|
|
|
1/16/2023
|
+0.80 / +1.00%
|
80.10
|
81.00
|
79.70
|
80.80
|
80.34
|
59.29
|
574,500
|
|
|
1/13/2023
|
-0.70 / -0.87%
|
80.50
|
81.20
|
80.00
|
80.00
|
80.58
|
58.70
|
999,000
|
|
|
1/12/2023
|
-0.20 / -0.25%
|
81.00
|
81.50
|
80.20
|
80.70
|
80.66
|
59.22
|
572,500
|
|
|
1/11/2023
|
+0.50 / +0.62%
|
80.40
|
81.60
|
80.40
|
80.90
|
81.18
|
59.36
|
1,076,900
|
|
|
1/10/2023
|
+0.10 / +0.12%
|
80.70
|
81.30
|
80.20
|
80.40
|
80.66
|
58.99
|
4,045,000
|
|
|
1/9/2023
|
0.00 / 0.00%
|
80.50
|
80.90
|
79.90
|
80.30
|
80.19
|
58.92
|
518,900
|
|
|
1/6/2023
|
-0.30 / -0.37%
|
80.40
|
81.10
|
80.20
|
80.30
|
80.58
|
58.92
|
719,400
|
|
|
1/5/2023
|
+0.60 / +0.75%
|
80.20
|
81.50
|
80.20
|
80.60
|
81.06
|
59.14
|
1,012,600
|
|
|
1/4/2023
|
0.00 / 0.00%
|
80.80
|
81.00
|
79.30
|
80.00
|
80.21
|
58.70
|
794,300
|
|
|
1/3/2023
|
+3.10 / +4.03%
|
76.90
|
80.00
|
76.80
|
80.00
|
78.91
|
58.70
|
1,535,200
|
|
|
12/30/2022
|
+0.70 / +0.92%
|
76.20
|
76.90
|
76.00
|
76.90
|
76.47
|
56.43
|
1,128,600
|
|
|
12/29/2022
|
-0.50 / -0.65%
|
76.50
|
77.00
|
76.20
|
76.20
|
76.68
|
55.91
|
891,516
|
|
|
12/28/2022
|
+0.20 / +0.26%
|
77.00
|
77.00
|
76.00
|
76.70
|
76.55
|
56.28
|
589,200
|
|
|
12/27/2022
|
+0.10 / +0.13%
|
76.40
|
77.50
|
76.00
|
76.50
|
76.77
|
56.13
|
1,588,616
|
|
|
12/26/2022
|
-1.60 / -2.05%
|
77.70
|
78.10
|
76.40
|
76.40
|
77.26
|
56.06
|
832,500
|
|
|
12/23/2022
|
+0.80 / +1.04%
|
76.40
|
78.00
|
76.20
|
78.00
|
77.32
|
57.23
|
1,823,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|