|
Closing price on 4/18/2023
|
|
Open |
79.60 |
High |
80.00 |
Low |
79.20 |
Volume |
332,900 |
Split-adjusted Price |
58.26 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2023
|
-0.20 / -0.25%
|
79.60
|
80.00
|
79.20
|
79.40
|
79.59
|
58.26
|
332,900
|
|
4/17/2023
|
0.00 / 0.00%
|
79.60
|
79.70
|
79.00
|
79.60
|
79.37
|
58.41
|
623,120
|
|
4/14/2023
|
0.00 / 0.00%
|
79.90
|
80.10
|
79.30
|
79.60
|
79.61
|
58.41
|
562,500
|
|
4/13/2023
|
-0.70 / -0.87%
|
80.30
|
80.40
|
79.30
|
79.60
|
79.78
|
58.41
|
560,500
|
|
4/12/2023
|
0.00 / 0.00%
|
80.30
|
80.50
|
79.90
|
80.30
|
80.18
|
58.92
|
638,204
|
|
4/11/2023
|
0.00 / 0.00%
|
80.20
|
80.50
|
80.10
|
80.30
|
80.25
|
58.92
|
534,000
|
|
4/10/2023
|
-0.20 / -0.25%
|
81.00
|
81.00
|
80.10
|
80.30
|
80.48
|
58.92
|
769,800
|
|
4/7/2023
|
+0.20 / +0.25%
|
80.20
|
80.70
|
80.00
|
80.50
|
80.24
|
59.07
|
4,318,378
|
|
4/6/2023
|
-0.30 / -0.37%
|
80.70
|
81.50
|
80.30
|
80.30
|
80.88
|
58.92
|
632,912
|
|
4/5/2023
|
+0.10 / +0.12%
|
80.50
|
80.60
|
79.70
|
80.60
|
80.11
|
59.14
|
422,000
|
|
4/4/2023
|
-0.40 / -0.49%
|
80.90
|
81.00
|
80.00
|
80.50
|
80.52
|
59.07
|
584,600
|
|
4/3/2023
|
+1.80 / +2.28%
|
79.40
|
80.90
|
79.10
|
80.90
|
79.89
|
59.36
|
1,190,200
|
|
3/31/2023
|
0.00 / 0.00%
|
79.10
|
79.50
|
79.00
|
79.10
|
79.22
|
58.04
|
1,713,600
|
|
3/30/2023
|
+0.10 / +0.13%
|
79.00
|
79.30
|
78.80
|
79.10
|
79.08
|
58.04
|
968,200
|
|
3/29/2023
|
-0.20 / -0.25%
|
79.20
|
79.30
|
78.60
|
79.00
|
78.93
|
57.97
|
850,300
|
|
3/28/2023
|
+0.10 / +0.13%
|
79.20
|
79.20
|
77.50
|
79.20
|
78.91
|
58.11
|
1,611,200
|
|
3/27/2023
|
+0.50 / +0.64%
|
78.90
|
79.20
|
78.50
|
79.10
|
78.97
|
58.04
|
1,058,280
|
|
3/24/2023
|
+0.60 / +0.77%
|
78.30
|
78.80
|
78.00
|
78.60
|
78.45
|
57.67
|
390,700
|
|
3/23/2023
|
-0.50 / -0.64%
|
78.40
|
78.50
|
77.60
|
78.00
|
77.83
|
57.23
|
456,600
|
|
3/22/2023
|
+0.40 / +0.51%
|
78.20
|
78.60
|
77.60
|
78.50
|
78.09
|
57.60
|
962,540
|
|
3/21/2023
|
+0.50 / +0.64%
|
78.60
|
78.70
|
77.10
|
78.10
|
77.81
|
57.31
|
959,474
|
|
3/20/2023
|
-1.40 / -1.77%
|
79.10
|
79.30
|
77.60
|
77.60
|
78.18
|
56.94
|
1,416,944
|
|
3/17/2023
|
-0.20 / -0.25%
|
79.60
|
80.00
|
78.60
|
79.00
|
79.24
|
57.97
|
429,400
|
|
3/16/2023
|
-1.30 / -1.61%
|
80.00
|
80.00
|
78.40
|
79.20
|
79.18
|
58.11
|
1,202,200
|
|
3/15/2023
|
+1.80 / +2.29%
|
79.10
|
80.50
|
79.10
|
80.50
|
79.98
|
59.07
|
1,280,200
|
|
3/14/2023
|
-0.20 / -0.25%
|
79.00
|
79.10
|
78.50
|
78.70
|
78.75
|
57.75
|
697,400
|
|
3/13/2023
|
-0.60 / -0.75%
|
78.10
|
79.40
|
78.10
|
78.90
|
78.84
|
57.89
|
886,500
|
|
3/10/2023
|
-1.10 / -1.36%
|
80.20
|
80.40
|
79.00
|
79.50
|
79.45
|
58.33
|
640,900
|
|
3/9/2023
|
+1.10 / +1.38%
|
79.50
|
80.70
|
79.20
|
80.60
|
79.81
|
59.14
|
1,273,200
|
|
3/8/2023
|
+0.70 / +0.89%
|
78.50
|
79.50
|
78.50
|
79.50
|
78.82
|
58.33
|
1,075,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|