|
Closing price on 2/12/2026
|
|
| Open |
99.00 |
| High |
99.20 |
| Low |
98.40 |
| Volume |
5,365,845 |
| Split-adjusted Price |
98.80 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2026
|
+0.20 / +0.20%
|
99.00
|
99.20
|
98.40
|
98.80
|
98.69
|
98.80
|
5,365,845
|
|
|
2/11/2026
|
+0.80 / +0.82%
|
98.20
|
99.50
|
97.40
|
98.60
|
98.60
|
98.60
|
6,449,500
|
|
|
2/10/2026
|
-1.20 / -1.21%
|
99.90
|
99.90
|
97.30
|
97.80
|
98.24
|
97.80
|
7,270,500
|
|
|
2/9/2026
|
+1.40 / +1.43%
|
98.80
|
99.40
|
97.90
|
99.00
|
98.70
|
99.00
|
6,509,593
|
|
|
2/6/2026
|
-1.40 / -1.41%
|
98.00
|
100.00
|
96.70
|
97.60
|
98.16
|
97.60
|
10,766,800
|
|
|
2/5/2026
|
-2.90 / -2.85%
|
101.20
|
101.90
|
99.00
|
99.00
|
99.71
|
99.00
|
18,088,600
|
|
|
2/4/2026
|
-2.00 / -1.92%
|
103.10
|
103.50
|
101.50
|
101.90
|
102.18
|
101.90
|
15,641,825
|
|
|
2/3/2026
|
-0.40 / -0.38%
|
104.90
|
105.40
|
102.90
|
103.90
|
103.87
|
103.90
|
9,541,702
|
|
|
2/2/2026
|
-0.20 / -0.19%
|
103.30
|
104.30
|
101.60
|
104.30
|
102.82
|
104.30
|
11,060,850
|
|
|
1/30/2026
|
-1.60 / -1.51%
|
106.40
|
106.40
|
103.90
|
104.50
|
104.74
|
104.50
|
12,125,201
|
|
|
1/29/2026
|
+1.60 / +1.53%
|
105.00
|
107.20
|
103.70
|
106.10
|
105.65
|
106.10
|
14,452,015
|
|
|
1/28/2026
|
+2.40 / +2.35%
|
102.40
|
105.80
|
102.30
|
104.50
|
104.46
|
104.50
|
13,879,800
|
|
|
1/27/2026
|
+3.60 / +3.65%
|
99.60
|
102.50
|
99.10
|
102.10
|
101.17
|
102.10
|
11,380,500
|
|
|
1/26/2026
|
-2.50 / -2.48%
|
100.20
|
101.60
|
98.00
|
98.50
|
99.46
|
98.50
|
12,294,100
|
|
|
1/23/2026
|
-2.50 / -2.42%
|
103.60
|
104.60
|
101.00
|
101.00
|
102.38
|
101.00
|
9,613,000
|
|
|
1/22/2026
|
-1.50 / -1.43%
|
105.50
|
105.80
|
103.50
|
103.50
|
104.78
|
103.50
|
8,095,109
|
|
|
1/21/2026
|
+0.90 / +0.86%
|
103.20
|
106.50
|
101.10
|
105.00
|
103.35
|
105.00
|
16,448,865
|
|
|
1/20/2026
|
-1.70 / -1.61%
|
106.10
|
107.00
|
104.00
|
104.10
|
105.05
|
104.10
|
13,590,598
|
|
|
1/19/2026
|
+0.50 / +0.47%
|
108.70
|
108.70
|
105.50
|
105.80
|
107.19
|
105.80
|
15,064,512
|
|
|
1/16/2026
|
+6.80 / +6.90%
|
99.50
|
105.30
|
99.50
|
105.30
|
103.58
|
105.30
|
23,891,100
|
|
|
1/15/2026
|
-1.30 / -1.30%
|
99.80
|
101.70
|
98.40
|
98.50
|
99.63
|
98.50
|
10,226,550
|
|
|
1/14/2026
|
+0.90 / +0.91%
|
99.00
|
101.10
|
97.80
|
99.80
|
99.26
|
99.80
|
14,331,415
|
|
|
1/13/2026
|
-0.60 / -0.60%
|
99.70
|
101.70
|
97.90
|
98.90
|
99.61
|
98.90
|
9,415,100
|
|
|
1/12/2026
|
+2.10 / +2.16%
|
98.00
|
99.50
|
98.00
|
99.50
|
98.99
|
99.50
|
9,076,604
|
|
|
1/9/2026
|
+0.90 / +0.93%
|
96.10
|
99.90
|
96.00
|
97.40
|
98.16
|
97.40
|
10,294,700
|
|
|
1/8/2026
|
-1.00 / -1.03%
|
98.10
|
98.10
|
96.50
|
96.50
|
97.00
|
96.50
|
5,987,954
|
|
|
1/7/2026
|
+3.50 / +3.72%
|
94.10
|
97.60
|
94.00
|
97.50
|
96.23
|
97.50
|
11,963,800
|
|
|
1/6/2026
|
-1.00 / -1.05%
|
94.70
|
94.80
|
93.60
|
94.00
|
94.15
|
94.00
|
5,577,510
|
|
|
1/5/2026
|
-0.80 / -0.84%
|
95.70
|
95.70
|
93.20
|
95.00
|
94.35
|
95.00
|
7,129,300
|
|
|
12/31/2025
|
-0.70 / -0.73%
|
96.80
|
97.00
|
95.20
|
95.80
|
95.93
|
95.80
|
3,082,600
|
|
|
|