|
|
Closing price on 4/29/2020
|
|
| Open |
50.80 |
| High |
51.40 |
| Low |
50.50 |
| Volume |
1,349,230 |
| Split-adjusted Price |
21.66 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
+0.10 / +0.20%
|
50.80
|
51.40
|
50.50
|
50.80
|
51.02
|
21.66
|
1,349,230
|
|
|
4/28/2020
|
0.00 / 0.00%
|
50.70
|
50.80
|
50.20
|
50.70
|
50.48
|
21.61
|
1,199,310
|
|
|
4/27/2020
|
-0.30 / -0.59%
|
51.50
|
51.50
|
50.50
|
50.70
|
50.85
|
21.61
|
1,469,750
|
|
|
4/24/2020
|
0.00 / 0.00%
|
50.90
|
51.20
|
50.10
|
51.00
|
50.63
|
21.74
|
1,431,380
|
|
|
4/23/2020
|
-0.10 / -0.20%
|
52.10
|
52.20
|
51.00
|
51.00
|
51.41
|
21.74
|
1,390,410
|
|
|
4/22/2020
|
+1.80 / +3.65%
|
48.80
|
51.20
|
48.70
|
51.10
|
50.02
|
21.78
|
4,252,870
|
|
|
4/21/2020
|
-2.00 / -3.90%
|
50.50
|
50.90
|
48.90
|
49.30
|
49.93
|
21.02
|
3,859,050
|
|
|
4/20/2020
|
+0.10 / +0.20%
|
51.90
|
52.00
|
50.70
|
51.30
|
51.45
|
21.87
|
2,239,780
|
|
|
4/17/2020
|
+0.90 / +1.79%
|
51.20
|
51.30
|
50.20
|
51.20
|
50.87
|
21.83
|
2,678,200
|
|
|
4/16/2020
|
+0.20 / +0.40%
|
49.70
|
50.80
|
49.30
|
50.30
|
50.04
|
21.44
|
1,528,480
|
|
|
4/15/2020
|
+0.60 / +1.21%
|
50.50
|
50.80
|
49.85
|
50.10
|
50.18
|
21.36
|
2,205,200
|
|
|
4/14/2020
|
+3.00 / +6.45%
|
47.60
|
49.50
|
47.00
|
49.50
|
48.23
|
21.10
|
4,130,510
|
|
|
4/13/2020
|
+0.10 / +0.22%
|
46.40
|
47.00
|
46.10
|
46.50
|
46.63
|
19.82
|
4,362,935
|
|
|
4/10/2020
|
-0.45 / -0.96%
|
46.60
|
47.00
|
45.90
|
46.40
|
46.44
|
19.78
|
3,424,933
|
|
|
4/9/2020
|
0.00 / 0.00%
|
47.00
|
47.60
|
46.50
|
46.85
|
47.26
|
19.97
|
2,162,370
|
|
|
4/8/2020
|
-0.45 / -0.95%
|
46.10
|
47.05
|
45.75
|
46.85
|
46.34
|
19.97
|
1,658,340
|
|
|
4/7/2020
|
-0.20 / -0.42%
|
47.50
|
47.70
|
46.50
|
47.30
|
47.15
|
20.16
|
2,483,810
|
|
|
4/6/2020
|
+2.90 / +6.50%
|
46.00
|
47.50
|
45.50
|
47.50
|
46.59
|
20.25
|
2,907,720
|
|
|
4/3/2020
|
+2.30 / +5.44%
|
43.00
|
44.65
|
42.70
|
44.60
|
43.97
|
19.01
|
2,669,182
|
|
|
4/1/2020
|
+1.20 / +2.92%
|
40.80
|
43.20
|
40.80
|
42.30
|
42.32
|
18.03
|
1,509,636
|
|
|
3/31/2020
|
+0.70 / +1.73%
|
41.50
|
42.40
|
40.10
|
41.10
|
41.36
|
17.52
|
2,437,050
|
|
|
3/30/2020
|
-2.70 / -6.26%
|
40.50
|
41.10
|
40.10
|
40.40
|
40.47
|
17.22
|
4,764,320
|
|
|
3/27/2020
|
-1.10 / -2.49%
|
44.40
|
44.40
|
42.90
|
43.10
|
43.70
|
18.37
|
2,653,750
|
|
|
3/26/2020
|
-1.80 / -3.91%
|
45.50
|
45.85
|
44.20
|
44.20
|
44.94
|
18.84
|
2,536,210
|
|
|
3/25/2020
|
+1.50 / +3.37%
|
46.00
|
46.40
|
45.15
|
46.00
|
45.71
|
19.61
|
2,231,790
|
|
|
3/24/2020
|
+0.10 / +0.23%
|
45.00
|
45.00
|
43.50
|
44.50
|
44.49
|
18.97
|
3,550,180
|
|
|
3/23/2020
|
-3.30 / -6.92%
|
46.10
|
46.90
|
44.40
|
44.40
|
44.93
|
18.93
|
4,216,870
|
|
|
3/20/2020
|
0.00 / 0.00%
|
48.20
|
48.25
|
47.35
|
47.70
|
47.72
|
20.33
|
1,573,160
|
|
|
3/19/2020
|
-0.70 / -1.45%
|
47.60
|
48.10
|
47.60
|
47.70
|
47.88
|
20.33
|
2,216,470
|
|
|
3/18/2020
|
-0.10 / -0.21%
|
49.00
|
49.10
|
48.35
|
48.40
|
48.68
|
20.63
|
2,009,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|