|
|
Closing price on 4/9/2020
|
|
| Open |
47.00 |
| High |
47.60 |
| Low |
46.50 |
| Volume |
2,162,370 |
| Split-adjusted Price |
19.97 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2020
|
+0.90 / +1.89%
|
47.00
|
48.50
|
46.50
|
48.50
|
47.82
|
20.67
|
2,793,000
|
|
|
3/16/2020
|
-0.55 / -1.14%
|
48.15
|
49.70
|
47.50
|
47.60
|
48.47
|
20.29
|
2,089,260
|
|
|
3/13/2020
|
+0.05 / +0.10%
|
45.30
|
50.00
|
45.20
|
48.15
|
46.93
|
20.53
|
3,300,300
|
|
|
3/12/2020
|
-2.70 / -5.31%
|
48.60
|
49.30
|
47.30
|
48.10
|
48.41
|
20.50
|
4,380,410
|
|
|
3/11/2020
|
-0.90 / -1.74%
|
52.00
|
52.50
|
49.50
|
50.80
|
50.80
|
21.66
|
2,895,270
|
|
|
3/10/2020
|
+1.40 / +2.78%
|
51.00
|
52.00
|
50.30
|
51.70
|
51.37
|
22.04
|
2,061,340
|
|
|
3/9/2020
|
-3.70 / -6.85%
|
51.20
|
52.00
|
50.30
|
50.30
|
50.90
|
21.44
|
5,898,330
|
|
|
3/6/2020
|
-0.60 / -1.10%
|
54.20
|
54.30
|
53.50
|
54.00
|
54.00
|
23.02
|
1,480,530
|
|
|
3/5/2020
|
-0.90 / -1.62%
|
55.50
|
55.90
|
54.60
|
54.60
|
55.10
|
23.28
|
1,296,450
|
|
|
3/4/2020
|
-0.40 / -0.72%
|
55.50
|
55.50
|
54.90
|
55.50
|
55.13
|
23.66
|
1,812,860
|
|
|
3/3/2020
|
+0.20 / +0.36%
|
56.20
|
57.00
|
55.70
|
55.90
|
56.18
|
23.83
|
1,488,400
|
|
|
3/2/2020
|
+0.60 / +1.09%
|
55.10
|
56.20
|
54.80
|
55.70
|
55.50
|
23.74
|
1,850,060
|
|
|
2/28/2020
|
-0.90 / -1.61%
|
55.00
|
55.70
|
54.60
|
55.10
|
54.99
|
23.49
|
2,463,200
|
|
|
2/27/2020
|
+1.00 / +1.82%
|
55.00
|
56.50
|
54.60
|
56.00
|
55.69
|
23.87
|
3,146,488
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|