|
|
Closing price on 3/21/2019
|
|
| Open |
45.80 |
| High |
45.80 |
| Low |
45.10 |
| Volume |
825,740 |
| Split-adjusted Price |
16.80 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2019
|
-0.35 / -0.77%
|
45.80
|
45.80
|
45.10
|
45.10
|
45.32
|
16.80
|
825,740
|
|
|
3/20/2019
|
-0.25 / -0.55%
|
45.60
|
45.90
|
45.25
|
45.45
|
45.50
|
16.93
|
797,270
|
|
|
3/19/2019
|
-0.50 / -1.08%
|
46.20
|
46.30
|
45.70
|
45.70
|
45.95
|
17.03
|
934,720
|
|
|
3/18/2019
|
+0.20 / +0.43%
|
46.30
|
46.45
|
45.95
|
46.20
|
46.07
|
17.21
|
994,080
|
|
|
3/15/2019
|
-0.25 / -0.54%
|
46.25
|
46.30
|
45.75
|
46.00
|
45.94
|
17.14
|
1,041,840
|
|
|
3/14/2019
|
+0.05 / +0.11%
|
46.20
|
46.50
|
46.00
|
46.25
|
46.20
|
17.23
|
703,480
|
|
|
3/13/2019
|
-0.30 / -0.65%
|
46.50
|
46.70
|
46.20
|
46.20
|
46.41
|
17.21
|
1,574,890
|
|
|
3/12/2019
|
+2.00 / +4.49%
|
44.75
|
46.50
|
44.75
|
46.50
|
45.32
|
17.33
|
1,930,870
|
|
|
3/11/2019
|
-0.15 / -0.34%
|
44.65
|
44.85
|
44.45
|
44.50
|
44.63
|
16.58
|
384,520
|
|
|
3/8/2019
|
-0.10 / -0.22%
|
44.70
|
44.80
|
44.45
|
44.65
|
44.61
|
16.64
|
693,180
|
|
|
3/7/2019
|
+0.15 / +0.34%
|
44.60
|
45.00
|
44.60
|
44.75
|
44.77
|
16.67
|
374,340
|
|
|
3/6/2019
|
-0.30 / -0.67%
|
44.95
|
45.10
|
44.45
|
44.60
|
44.70
|
16.62
|
695,230
|
|
|
3/5/2019
|
-0.10 / -0.22%
|
45.00
|
45.20
|
44.80
|
44.90
|
45.00
|
16.73
|
824,300
|
|
|
3/4/2019
|
+0.40 / +0.90%
|
44.60
|
45.20
|
44.60
|
45.00
|
45.00
|
16.77
|
836,770
|
|
|
3/1/2019
|
+0.40 / +0.90%
|
44.55
|
44.60
|
44.15
|
44.60
|
44.39
|
16.62
|
610,780
|
|
|
2/28/2019
|
-0.90 / -2.00%
|
45.10
|
45.10
|
44.20
|
44.20
|
44.54
|
16.47
|
1,411,260
|
|
|
2/27/2019
|
-0.10 / -0.22%
|
45.20
|
45.45
|
44.90
|
45.10
|
45.22
|
16.80
|
485,650
|
|
|
2/26/2019
|
-0.30 / -0.66%
|
45.60
|
45.60
|
45.00
|
45.20
|
45.29
|
16.84
|
663,220
|
|
|
2/25/2019
|
+0.30 / +0.66%
|
45.55
|
46.20
|
45.45
|
45.50
|
45.75
|
16.95
|
12,194,660
|
|
|
2/22/2019
|
+0.40 / +0.89%
|
44.80
|
45.40
|
44.40
|
45.20
|
44.98
|
16.84
|
1,243,720
|
|
|
2/21/2019
|
-0.05 / -0.11%
|
44.70
|
44.90
|
44.30
|
44.80
|
44.68
|
16.69
|
749,950
|
|
|
2/20/2019
|
+0.45 / +1.01%
|
44.30
|
45.05
|
44.30
|
44.85
|
44.72
|
16.71
|
584,808
|
|
|
2/19/2019
|
0.00 / 0.00%
|
44.70
|
45.15
|
44.30
|
44.40
|
44.70
|
16.54
|
1,470,880
|
|
|
2/18/2019
|
+0.20 / +0.45%
|
44.50
|
44.60
|
44.10
|
44.40
|
44.38
|
16.54
|
306,310
|
|
|
2/15/2019
|
-0.05 / -0.11%
|
44.25
|
44.45
|
44.00
|
44.20
|
44.24
|
16.47
|
647,230
|
|
|
2/14/2019
|
-0.30 / -0.67%
|
44.65
|
44.90
|
44.25
|
44.25
|
44.54
|
16.49
|
636,980
|
|
|
2/13/2019
|
+0.65 / +1.48%
|
44.00
|
45.00
|
44.00
|
44.55
|
44.55
|
16.60
|
1,675,370
|
|
|
2/12/2019
|
-0.25 / -0.57%
|
44.00
|
44.60
|
43.90
|
43.90
|
44.18
|
16.36
|
701,570
|
|
|
2/11/2019
|
+1.55 / +3.64%
|
43.00
|
44.30
|
42.70
|
44.15
|
43.82
|
16.45
|
1,000,430
|
|
|
2/1/2019
|
-0.60 / -1.39%
|
43.20
|
43.20
|
41.50
|
42.60
|
42.67
|
15.87
|
599,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|