|
|
Closing price on 4/10/2019
|
|
| Open |
47.00 |
| High |
47.30 |
| Low |
46.75 |
| Volume |
731,100 |
| Split-adjusted Price |
17.47 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
-0.40 / -0.85%
|
47.00
|
47.30
|
46.75
|
46.90
|
46.98
|
17.47
|
731,100
|
|
|
4/9/2019
|
-0.50 / -1.05%
|
47.80
|
48.50
|
47.30
|
47.30
|
47.91
|
17.62
|
1,011,680
|
|
|
4/8/2019
|
0.00 / 0.00%
|
47.65
|
48.00
|
47.45
|
47.80
|
47.63
|
17.81
|
452,660
|
|
|
4/5/2019
|
0.00 / 0.00%
|
47.80
|
47.90
|
47.45
|
47.80
|
47.69
|
17.81
|
1,515,200
|
|
|
4/4/2019
|
+0.60 / +1.27%
|
47.50
|
48.20
|
47.25
|
47.80
|
47.69
|
17.81
|
1,766,130
|
|
|
4/3/2019
|
+1.20 / +2.61%
|
46.40
|
47.20
|
46.00
|
47.20
|
46.69
|
17.59
|
1,034,100
|
|
|
4/2/2019
|
+0.20 / +0.44%
|
45.80
|
46.70
|
45.80
|
46.00
|
46.33
|
17.14
|
1,354,480
|
|
|
4/1/2019
|
+0.30 / +0.66%
|
45.90
|
45.90
|
45.50
|
45.80
|
45.72
|
17.06
|
707,820
|
|
|
3/29/2019
|
+0.35 / +0.78%
|
45.60
|
45.60
|
45.30
|
45.50
|
45.48
|
16.95
|
573,750
|
|
|
3/28/2019
|
+0.15 / +0.33%
|
44.75
|
45.35
|
44.75
|
45.15
|
45.13
|
16.82
|
462,360
|
|
|
3/27/2019
|
+0.25 / +0.56%
|
44.80
|
45.10
|
44.80
|
45.00
|
44.98
|
16.77
|
687,360
|
|
|
3/26/2019
|
+0.35 / +0.79%
|
45.00
|
45.00
|
44.50
|
44.75
|
44.70
|
16.67
|
386,120
|
|
|
3/25/2019
|
-0.65 / -1.44%
|
44.20
|
45.00
|
44.20
|
44.40
|
44.52
|
16.54
|
1,654,488
|
|
|
3/22/2019
|
-0.05 / -0.11%
|
45.10
|
45.40
|
45.05
|
45.05
|
45.11
|
16.79
|
2,965,448
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|