|
Closing price on 2/7/2022
|
|
| Open |
90.00 |
| High |
90.10 |
| Low |
89.00 |
| Volume |
969,200 |
| Split-adjusted Price |
53.61 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
0.00 / 0.00%
|
90.00
|
90.10
|
89.00
|
89.50
|
89.78
|
53.61
|
969,200
|
|
|
1/28/2022
|
+3.60 / +4.19%
|
86.00
|
89.50
|
85.90
|
89.50
|
88.38
|
53.61
|
1,985,200
|
|
|
1/27/2022
|
-0.10 / -0.12%
|
86.00
|
86.70
|
85.40
|
85.90
|
86.03
|
51.45
|
774,500
|
|
|
1/26/2022
|
-0.50 / -0.58%
|
87.00
|
87.00
|
85.50
|
86.00
|
86.35
|
51.51
|
1,093,600
|
|
|
1/25/2022
|
+1.20 / +1.41%
|
85.20
|
87.50
|
84.00
|
86.50
|
85.20
|
51.81
|
2,842,600
|
|
|
1/24/2022
|
-2.90 / -3.29%
|
88.20
|
88.50
|
85.00
|
85.30
|
86.67
|
51.09
|
3,831,200
|
|
|
1/21/2022
|
-0.60 / -0.68%
|
89.00
|
89.80
|
88.20
|
88.20
|
88.66
|
52.83
|
927,500
|
|
|
1/20/2022
|
+0.50 / +0.57%
|
88.40
|
91.00
|
88.30
|
88.80
|
89.63
|
53.19
|
1,355,600
|
|
|
1/19/2022
|
+0.20 / +0.23%
|
88.10
|
89.20
|
88.00
|
88.30
|
88.60
|
52.89
|
794,900
|
|
|
1/18/2022
|
-0.90 / -1.01%
|
88.30
|
89.60
|
88.00
|
88.10
|
88.81
|
52.77
|
1,301,900
|
|
|
1/17/2022
|
-2.30 / -2.52%
|
90.50
|
91.30
|
89.00
|
89.00
|
89.78
|
53.31
|
1,972,700
|
|
|
1/14/2022
|
-0.80 / -0.87%
|
91.70
|
92.10
|
90.90
|
91.30
|
91.31
|
54.68
|
909,300
|
|
|
1/13/2022
|
+2.50 / +2.79%
|
90.90
|
92.70
|
89.80
|
92.10
|
91.36
|
55.16
|
1,947,800
|
|
|
1/12/2022
|
+0.10 / +0.11%
|
89.10
|
90.60
|
88.50
|
89.60
|
89.23
|
53.67
|
2,240,700
|
|
|
1/11/2022
|
-2.50 / -2.72%
|
92.00
|
92.20
|
89.10
|
89.50
|
90.81
|
53.61
|
2,746,600
|
|
|
1/10/2022
|
-1.40 / -1.50%
|
93.20
|
93.50
|
91.90
|
92.00
|
92.68
|
55.10
|
2,733,400
|
|
|
1/7/2022
|
-0.10 / -0.11%
|
93.10
|
93.70
|
93.10
|
93.40
|
93.31
|
55.94
|
1,357,800
|
|
|
1/6/2022
|
-0.10 / -0.11%
|
93.60
|
94.00
|
93.50
|
93.50
|
93.75
|
56.00
|
2,304,700
|
|
|
1/5/2022
|
+0.10 / +0.11%
|
93.70
|
94.20
|
93.50
|
93.60
|
93.76
|
56.06
|
1,789,800
|
|
|
1/4/2022
|
+0.50 / +0.54%
|
93.40
|
94.20
|
93.30
|
93.50
|
93.80
|
56.00
|
2,149,300
|
|
|
12/31/2021
|
-0.60 / -0.64%
|
93.80
|
94.40
|
93.00
|
93.00
|
93.48
|
55.70
|
1,739,700
|
|
|
12/30/2021
|
0.00 / 0.00%
|
93.70
|
94.30
|
93.50
|
93.60
|
93.80
|
56.06
|
1,226,800
|
|
|
12/29/2021
|
-0.90 / -0.95%
|
94.80
|
94.80
|
93.60
|
93.60
|
93.94
|
56.06
|
912,200
|
|
|
12/28/2021
|
0.00 / 0.00%
|
94.50
|
94.90
|
94.10
|
94.50
|
94.38
|
56.60
|
1,199,600
|
|
|
12/27/2021
|
+0.70 / +0.75%
|
94.20
|
95.00
|
93.30
|
94.50
|
93.90
|
56.60
|
1,063,700
|
|
|
12/24/2021
|
+0.60 / +0.64%
|
93.50
|
94.50
|
92.80
|
93.80
|
93.45
|
56.18
|
1,224,100
|
|
|
12/23/2021
|
-1.80 / -1.89%
|
95.00
|
95.00
|
93.00
|
93.20
|
93.98
|
55.82
|
3,647,858
|
|
|
12/22/2021
|
-0.20 / -0.21%
|
95.00
|
95.40
|
94.60
|
95.00
|
94.99
|
56.90
|
2,206,500
|
|
|
12/21/2021
|
-0.60 / -0.63%
|
95.70
|
95.90
|
95.10
|
95.20
|
95.36
|
57.02
|
1,711,718
|
|
|
12/20/2021
|
-0.60 / -0.62%
|
96.50
|
96.50
|
95.50
|
95.80
|
95.86
|
57.38
|
1,832,100
|
|
|
|