|
|
Closing price on 4/14/2021
|
|
| Open |
80.00 |
| High |
81.00 |
| Low |
79.50 |
| Volume |
2,530,600 |
| Split-adjusted Price |
41.32 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2021
|
+0.30 / +0.37%
|
80.00
|
81.00
|
79.50
|
81.00
|
80.22
|
41.32
|
2,530,600
|
|
|
4/13/2021
|
-1.40 / -1.71%
|
82.00
|
82.20
|
80.50
|
80.70
|
81.49
|
41.16
|
3,303,300
|
|
|
4/12/2021
|
0.00 / 0.00%
|
82.40
|
82.40
|
81.50
|
82.10
|
81.90
|
41.88
|
2,119,500
|
|
|
4/9/2021
|
+2.50 / +3.14%
|
79.90
|
83.00
|
79.90
|
82.10
|
81.67
|
41.88
|
4,984,795
|
|
|
4/8/2021
|
0.00 / 0.00%
|
80.20
|
80.60
|
79.50
|
79.60
|
79.97
|
40.60
|
2,129,800
|
|
|
4/7/2021
|
+0.20 / +0.25%
|
79.20
|
79.70
|
79.10
|
79.60
|
79.34
|
40.60
|
2,055,600
|
|
|
4/6/2021
|
-0.20 / -0.25%
|
79.10
|
80.00
|
79.10
|
79.40
|
79.50
|
40.50
|
1,632,800
|
|
|
4/5/2021
|
-0.20 / -0.25%
|
80.40
|
80.50
|
78.90
|
79.60
|
79.79
|
40.60
|
2,757,500
|
|
|
4/2/2021
|
+0.10 / +0.13%
|
80.40
|
80.50
|
79.80
|
79.80
|
80.15
|
40.70
|
1,991,200
|
|
|
4/1/2021
|
+2.00 / +2.57%
|
77.90
|
79.70
|
77.90
|
79.70
|
78.77
|
40.65
|
3,150,900
|
|
|
3/31/2021
|
+0.60 / +0.78%
|
77.10
|
78.10
|
76.60
|
77.70
|
77.42
|
39.63
|
1,420,000
|
|
|
3/30/2021
|
-0.50 / -0.64%
|
77.90
|
78.00
|
77.00
|
77.10
|
77.38
|
39.33
|
1,712,500
|
|
|
3/29/2021
|
+1.50 / +1.97%
|
76.50
|
78.10
|
76.10
|
77.60
|
76.75
|
39.58
|
2,034,665
|
|
|
3/26/2021
|
-0.50 / -0.65%
|
76.20
|
76.80
|
74.50
|
76.10
|
75.64
|
38.82
|
2,672,600
|
|
|
3/25/2021
|
-0.40 / -0.52%
|
77.50
|
77.50
|
76.50
|
76.60
|
76.95
|
39.07
|
2,355,400
|
|
|
3/24/2021
|
-1.80 / -2.28%
|
77.90
|
78.90
|
76.50
|
77.00
|
77.78
|
39.28
|
2,788,500
|
|
|
3/23/2021
|
+0.10 / +0.13%
|
78.50
|
80.00
|
78.30
|
78.80
|
78.99
|
40.19
|
2,333,200
|
|
|
3/22/2021
|
-1.10 / -1.38%
|
79.50
|
79.60
|
78.30
|
78.70
|
78.84
|
40.14
|
3,074,800
|
|
|
3/19/2021
|
-1.20 / -1.48%
|
80.00
|
80.50
|
79.40
|
79.80
|
79.88
|
40.70
|
2,923,500
|
|
|
3/18/2021
|
+0.20 / +0.25%
|
81.00
|
81.00
|
80.00
|
81.00
|
80.76
|
41.32
|
2,177,500
|
|
|
3/17/2021
|
-0.20 / -0.25%
|
81.50
|
81.50
|
80.00
|
80.80
|
80.71
|
41.21
|
2,573,500
|
|
|
3/16/2021
|
+4.50 / +5.88%
|
77.00
|
81.50
|
76.60
|
81.00
|
79.20
|
41.32
|
5,171,000
|
|
|
3/15/2021
|
0.00 / 0.00%
|
76.60
|
77.50
|
76.10
|
76.50
|
76.84
|
39.02
|
1,801,400
|
|
|
3/12/2021
|
-0.20 / -0.26%
|
77.00
|
77.10
|
76.30
|
76.50
|
76.72
|
39.02
|
2,062,800
|
|
|
3/11/2021
|
+0.40 / +0.52%
|
76.50
|
77.10
|
76.10
|
76.70
|
76.65
|
39.12
|
2,000,800
|
|
|
3/10/2021
|
+1.30 / +1.73%
|
75.90
|
77.50
|
75.00
|
76.30
|
76.43
|
38.92
|
2,657,400
|
|
|
3/9/2021
|
-0.80 / -1.06%
|
75.00
|
75.70
|
74.50
|
75.00
|
75.00
|
38.26
|
4,032,400
|
|
|
3/8/2021
|
-0.10 / -0.13%
|
76.00
|
76.50
|
75.40
|
75.80
|
75.87
|
38.66
|
5,283,623
|
|
|
3/5/2021
|
0.00 / 0.00%
|
75.50
|
76.00
|
74.50
|
75.90
|
75.22
|
38.72
|
3,007,500
|
|
|
3/4/2021
|
-1.80 / -2.32%
|
77.70
|
77.80
|
75.10
|
75.90
|
76.57
|
38.72
|
4,136,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|