|
Closing price on 4/2/2026
|
|
| Open |
75.20 |
| High |
75.20 |
| Low |
74.20 |
| Volume |
6,094,150 |
| Split-adjusted Price |
74.70 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
-0.60 / -0.80%
|
75.20
|
75.20
|
74.20
|
74.70
|
74.61
|
74.70
|
6,094,150
|
|
|
4/1/2026
|
+0.60 / +0.80%
|
75.90
|
76.30
|
75.00
|
75.30
|
75.46
|
75.30
|
9,381,300
|
|
|
3/31/2026
|
+0.70 / +0.95%
|
74.90
|
75.50
|
74.40
|
74.70
|
75.08
|
74.70
|
7,053,600
|
|
|
3/30/2026
|
-2.10 / -2.76%
|
74.40
|
75.20
|
73.50
|
74.00
|
74.09
|
74.00
|
8,939,800
|
|
|
3/27/2026
|
+1.90 / +2.56%
|
74.50
|
76.30
|
74.00
|
76.10
|
75.11
|
76.10
|
9,369,300
|
|
|
3/26/2026
|
-2.80 / -3.64%
|
77.00
|
77.00
|
74.20
|
74.20
|
74.88
|
74.20
|
10,697,200
|
|
|
3/25/2026
|
+1.60 / +2.12%
|
76.20
|
77.00
|
75.60
|
77.00
|
76.42
|
77.00
|
8,040,300
|
|
|
3/24/2026
|
+2.30 / +3.15%
|
75.50
|
75.90
|
74.10
|
75.40
|
75.06
|
75.40
|
6,378,700
|
|
|
3/23/2026
|
-1.50 / -2.01%
|
73.70
|
76.10
|
71.60
|
73.10
|
73.29
|
73.10
|
13,156,200
|
|
|
3/20/2026
|
-2.20 / -2.86%
|
76.50
|
76.50
|
73.60
|
74.60
|
74.24
|
74.60
|
23,069,305
|
|
|
3/19/2026
|
-1.80 / -2.29%
|
77.70
|
77.80
|
76.60
|
76.80
|
77.18
|
76.80
|
11,602,900
|
|
|
3/18/2026
|
-0.80 / -1.01%
|
80.00
|
80.20
|
78.10
|
78.60
|
79.05
|
78.60
|
7,379,293
|
|
|
3/17/2026
|
+1.20 / +1.53%
|
79.40
|
81.30
|
79.10
|
79.40
|
80.06
|
79.40
|
11,059,895
|
|
|
3/16/2026
|
+1.20 / +1.56%
|
77.10
|
79.30
|
77.10
|
78.20
|
78.38
|
78.20
|
9,307,000
|
|
|
3/13/2026
|
-0.70 / -0.90%
|
77.10
|
78.50
|
76.30
|
77.00
|
77.31
|
77.00
|
10,601,000
|
|
|
3/12/2026
|
-2.50 / -3.12%
|
78.80
|
79.20
|
77.50
|
77.70
|
78.25
|
77.70
|
12,905,100
|
|
|
3/11/2026
|
+0.70 / +0.88%
|
80.00
|
81.00
|
78.30
|
80.20
|
79.61
|
80.20
|
16,392,393
|
|
|
3/10/2026
|
+3.60 / +4.74%
|
76.40
|
79.60
|
76.40
|
79.50
|
78.31
|
79.50
|
22,907,700
|
|
|
3/9/2026
|
-5.70 / -6.99%
|
76.00
|
76.70
|
75.90
|
75.90
|
75.96
|
75.90
|
18,517,000
|
|
|
3/6/2026
|
-2.80 / -3.32%
|
84.40
|
84.60
|
81.50
|
81.60
|
82.67
|
81.60
|
25,924,800
|
|
|
3/5/2026
|
-0.70 / -0.82%
|
86.50
|
86.80
|
84.40
|
84.40
|
85.28
|
84.40
|
17,248,800
|
|
|
3/4/2026
|
-1.90 / -2.18%
|
86.90
|
87.00
|
84.20
|
85.10
|
85.33
|
85.10
|
26,424,200
|
|
|
3/3/2026
|
-2.60 / -2.90%
|
90.10
|
90.90
|
87.00
|
87.00
|
88.38
|
87.00
|
18,082,400
|
|
|
3/2/2026
|
-3.30 / -3.55%
|
90.10
|
91.50
|
89.30
|
89.60
|
90.44
|
89.60
|
18,405,930
|
|
|
2/27/2026
|
+2.40 / +2.65%
|
91.00
|
93.50
|
90.30
|
92.90
|
92.01
|
92.90
|
19,505,600
|
|
|
2/26/2026
|
+1.40 / +1.57%
|
90.00
|
92.20
|
89.90
|
90.50
|
90.70
|
90.50
|
18,165,250
|
|
|
2/25/2026
|
-3.40 / -3.68%
|
92.20
|
92.50
|
89.00
|
89.10
|
90.07
|
89.10
|
48,114,700
|
|
|
2/24/2026
|
-2.00 / -2.12%
|
94.00
|
94.00
|
92.50
|
92.50
|
92.97
|
92.50
|
29,690,500
|
|
|
2/23/2026
|
-1.80 / -1.87%
|
96.80
|
96.80
|
93.10
|
94.50
|
94.43
|
94.50
|
22,660,400
|
|
|
2/13/2026
|
-2.50 / -2.53%
|
98.10
|
98.50
|
96.30
|
96.30
|
97.07
|
96.30
|
18,786,900
|
|
|
|