|
|
Closing price on 4/6/2022
|
|
| Open |
108.40 |
| High |
114.00 |
| Low |
108.40 |
| Volume |
4,179,000 |
| Split-adjusted Price |
67.68 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2022
|
+4.00 / +3.67%
|
108.40
|
114.00
|
108.40
|
113.00
|
111.34
|
67.68
|
4,179,000
|
|
|
4/5/2022
|
-0.30 / -0.27%
|
109.10
|
111.60
|
109.00
|
109.00
|
110.06
|
65.29
|
3,073,800
|
|
|
4/4/2022
|
-1.70 / -1.53%
|
113.50
|
113.50
|
109.30
|
109.30
|
111.07
|
65.47
|
3,270,200
|
|
|
4/1/2022
|
+4.00 / +3.74%
|
106.90
|
111.00
|
106.10
|
111.00
|
109.35
|
66.48
|
4,624,000
|
|
|
3/31/2022
|
+1.00 / +0.94%
|
105.50
|
110.60
|
104.60
|
107.00
|
107.87
|
64.09
|
3,852,800
|
|
|
3/30/2022
|
+1.10 / +1.05%
|
105.80
|
107.30
|
104.50
|
106.00
|
106.15
|
63.49
|
3,132,000
|
|
|
3/29/2022
|
+6.80 / +6.93%
|
98.60
|
104.90
|
98.60
|
104.90
|
102.98
|
62.83
|
8,468,000
|
|
|
3/28/2022
|
+2.40 / +2.51%
|
95.50
|
98.70
|
95.20
|
98.10
|
97.27
|
58.76
|
4,321,325
|
|
|
3/25/2022
|
-0.30 / -0.31%
|
96.10
|
96.50
|
95.60
|
95.70
|
95.93
|
57.32
|
1,391,500
|
|
|
3/24/2022
|
-0.50 / -0.52%
|
96.00
|
97.20
|
95.30
|
96.00
|
96.28
|
57.50
|
1,863,100
|
|
|
3/23/2022
|
+0.10 / +0.10%
|
96.50
|
97.50
|
96.00
|
96.50
|
96.78
|
57.80
|
2,035,800
|
|
|
3/22/2022
|
+1.10 / +1.15%
|
96.00
|
97.00
|
95.40
|
96.40
|
96.19
|
57.74
|
2,079,200
|
|
|
3/21/2022
|
+0.20 / +0.21%
|
95.20
|
96.00
|
95.00
|
95.30
|
95.44
|
57.08
|
2,005,200
|
|
|
3/18/2022
|
+3.10 / +3.37%
|
93.00
|
96.60
|
93.00
|
95.10
|
95.18
|
56.96
|
2,815,100
|
|
|
3/17/2022
|
+0.40 / +0.44%
|
91.80
|
92.70
|
91.50
|
92.00
|
92.06
|
55.10
|
2,752,300
|
|
|
3/16/2022
|
+0.60 / +0.66%
|
91.10
|
92.30
|
90.50
|
91.60
|
91.24
|
54.86
|
3,165,900
|
|
|
3/15/2022
|
-0.80 / -0.87%
|
91.80
|
91.80
|
89.80
|
91.00
|
90.53
|
54.50
|
3,851,300
|
|
|
3/14/2022
|
-1.40 / -1.50%
|
93.00
|
93.00
|
90.50
|
91.80
|
91.64
|
54.98
|
2,346,200
|
|
|
3/11/2022
|
-1.40 / -1.48%
|
94.50
|
94.60
|
92.70
|
93.20
|
93.71
|
55.82
|
1,538,600
|
|
|
3/10/2022
|
-0.90 / -0.94%
|
96.30
|
96.30
|
94.60
|
94.60
|
95.26
|
56.66
|
1,569,500
|
|
|
3/9/2022
|
+0.70 / +0.74%
|
94.60
|
96.50
|
94.60
|
95.50
|
95.82
|
57.20
|
3,633,500
|
|
|
3/8/2022
|
+1.00 / +1.07%
|
93.80
|
95.40
|
92.60
|
94.80
|
94.12
|
56.78
|
2,927,500
|
|
|
3/7/2022
|
+0.30 / +0.32%
|
93.10
|
93.90
|
92.20
|
93.80
|
92.99
|
56.18
|
1,920,300
|
|
|
3/4/2022
|
+0.10 / +0.11%
|
93.30
|
93.80
|
93.00
|
93.50
|
93.46
|
56.00
|
1,343,800
|
|
|
3/3/2022
|
+0.30 / +0.32%
|
93.20
|
94.00
|
93.20
|
93.40
|
93.44
|
55.94
|
1,432,470
|
|
|
3/2/2022
|
-0.30 / -0.32%
|
93.00
|
93.40
|
92.70
|
93.10
|
93.06
|
55.76
|
1,348,400
|
|
|
3/1/2022
|
+0.10 / +0.11%
|
94.00
|
94.00
|
92.50
|
93.40
|
93.44
|
55.94
|
1,101,900
|
|
|
2/28/2022
|
+1.00 / +1.08%
|
92.30
|
93.50
|
92.30
|
93.30
|
92.92
|
55.88
|
1,561,400
|
|
|
2/25/2022
|
+0.30 / +0.33%
|
92.40
|
93.40
|
92.10
|
92.30
|
92.63
|
55.28
|
1,059,900
|
|
|
2/24/2022
|
-1.00 / -1.08%
|
93.00
|
93.50
|
90.00
|
92.00
|
92.58
|
55.10
|
1,349,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|