|
Closing price on 5/16/2022
|
|
Open |
97.50 |
High |
97.50 |
Low |
93.20 |
Volume |
1,740,900 |
Split-adjusted Price |
55.82 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2022
|
-0.40 / -0.43%
|
97.50
|
97.50
|
93.20
|
93.20
|
95.52
|
55.82
|
1,740,900
|
|
5/13/2022
|
-2.00 / -2.09%
|
96.10
|
99.00
|
93.10
|
93.60
|
95.98
|
56.06
|
4,186,100
|
|
5/12/2022
|
-6.30 / -6.18%
|
99.30
|
101.90
|
95.00
|
95.60
|
98.85
|
57.26
|
4,275,700
|
|
5/11/2022
|
+3.50 / +3.56%
|
98.00
|
101.90
|
96.80
|
101.90
|
99.30
|
61.03
|
2,307,500
|
|
5/10/2022
|
+4.40 / +4.68%
|
94.00
|
98.80
|
92.00
|
98.40
|
95.37
|
58.94
|
3,735,300
|
|
5/9/2022
|
-6.20 / -6.19%
|
98.30
|
99.00
|
94.00
|
94.00
|
96.72
|
56.30
|
5,070,700
|
|
5/6/2022
|
-4.50 / -4.30%
|
102.30
|
104.00
|
100.20
|
100.20
|
102.41
|
60.01
|
3,234,500
|
|
5/5/2022
|
+0.20 / +0.19%
|
104.60
|
105.50
|
101.90
|
104.70
|
104.14
|
62.71
|
2,453,900
|
|
5/4/2022
|
-0.50 / -0.48%
|
104.90
|
105.90
|
104.10
|
104.50
|
104.74
|
62.59
|
2,098,400
|
|
4/29/2022
|
-0.50 / -0.47%
|
105.00
|
107.10
|
104.20
|
105.00
|
105.42
|
62.89
|
4,011,500
|
|
4/28/2022
|
+2.50 / +2.43%
|
102.90
|
106.80
|
102.50
|
105.50
|
104.54
|
63.19
|
3,147,500
|
|
4/27/2022
|
-1.30 / -1.25%
|
102.50
|
104.00
|
100.50
|
103.00
|
102.04
|
61.69
|
3,161,700
|
|
4/26/2022
|
+0.90 / +0.87%
|
100.20
|
105.00
|
97.00
|
104.30
|
100.47
|
62.47
|
5,537,400
|
|
4/25/2022
|
-7.70 / -6.93%
|
110.10
|
110.90
|
103.40
|
103.40
|
105.28
|
61.93
|
6,019,525
|
|
4/22/2022
|
-0.90 / -0.80%
|
112.50
|
113.90
|
106.00
|
111.10
|
110.06
|
66.54
|
11,878,200
|
|
4/21/2022
|
0.00 / 0.00%
|
111.20
|
115.90
|
111.20
|
112.00
|
113.50
|
67.08
|
4,068,500
|
|
4/20/2022
|
0.00 / 0.00%
|
112.00
|
113.00
|
109.60
|
112.00
|
111.87
|
67.08
|
3,350,000
|
|
4/19/2022
|
-3.50 / -3.03%
|
116.50
|
117.00
|
112.00
|
112.00
|
114.47
|
67.08
|
8,196,978
|
|
4/18/2022
|
+0.50 / +0.43%
|
115.00
|
118.60
|
114.00
|
115.50
|
116.60
|
69.18
|
3,847,800
|
|
4/15/2022
|
-1.60 / -1.37%
|
115.10
|
117.90
|
114.00
|
115.00
|
115.62
|
68.88
|
4,074,500
|
|
4/14/2022
|
+1.50 / +1.30%
|
115.20
|
118.90
|
115.20
|
116.60
|
117.27
|
69.84
|
5,399,800
|
|
4/13/2022
|
+5.30 / +4.83%
|
110.00
|
115.10
|
109.80
|
115.10
|
112.76
|
68.94
|
3,513,600
|
|
4/12/2022
|
+1.30 / +1.20%
|
109.00
|
111.50
|
106.60
|
109.80
|
108.32
|
65.76
|
3,678,500
|
|
4/8/2022
|
-4.80 / -4.24%
|
113.30
|
113.90
|
108.50
|
108.50
|
110.73
|
64.99
|
6,599,500
|
|
4/7/2022
|
+0.30 / +0.27%
|
113.70
|
116.90
|
112.10
|
113.30
|
115.00
|
67.86
|
5,422,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|