|
|
Closing price on 5/24/2019
|
|
| Open |
45.50 |
| High |
45.95 |
| Low |
45.25 |
| Volume |
1,244,750 |
| Split-adjusted Price |
19.07 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2019
|
-0.10 / -0.22%
|
45.50
|
45.95
|
45.25
|
45.60
|
45.63
|
19.07
|
1,244,750
|
|
|
5/23/2019
|
+0.45 / +0.99%
|
45.25
|
45.80
|
45.20
|
45.70
|
45.49
|
19.12
|
1,567,520
|
|
|
5/22/2019
|
-0.65 / -1.42%
|
45.95
|
46.15
|
45.25
|
45.25
|
45.75
|
18.93
|
5,225,650
|
|
|
5/21/2019
|
+0.65 / +1.44%
|
45.50
|
46.05
|
45.35
|
45.90
|
45.81
|
19.20
|
1,046,530
|
|
|
5/20/2019
|
+0.80 / +1.80%
|
44.50
|
45.30
|
44.50
|
45.25
|
44.98
|
18.93
|
1,792,130
|
|
|
5/17/2019
|
-5.20 / -10.47%
|
45.00
|
45.00
|
44.30
|
44.45
|
44.55
|
18.59
|
1,487,590
|
|
|
5/16/2019
|
-0.75 / -1.49%
|
50.40
|
50.70
|
49.65
|
49.65
|
50.18
|
18.50
|
2,891,290
|
|
|
5/15/2019
|
+0.20 / +0.40%
|
50.50
|
50.60
|
50.10
|
50.40
|
50.36
|
18.78
|
1,539,940
|
|
|
5/14/2019
|
+0.70 / +1.41%
|
49.40
|
50.80
|
49.10
|
50.20
|
49.90
|
18.70
|
1,560,830
|
|
|
5/13/2019
|
+0.50 / +1.02%
|
49.00
|
49.80
|
49.00
|
49.50
|
49.51
|
18.44
|
850,540
|
|
|
5/10/2019
|
+0.40 / +0.82%
|
49.00
|
49.25
|
48.75
|
49.00
|
49.00
|
18.26
|
1,567,830
|
|
|
5/9/2019
|
-1.05 / -2.11%
|
49.60
|
49.65
|
48.60
|
48.60
|
49.08
|
18.11
|
940,940
|
|
|
5/8/2019
|
-0.05 / -0.10%
|
49.30
|
49.70
|
49.00
|
49.65
|
49.45
|
18.50
|
1,489,020
|
|
|
5/7/2019
|
+0.95 / +1.95%
|
49.10
|
49.70
|
49.05
|
49.70
|
49.35
|
18.52
|
4,822,760
|
|
|
5/6/2019
|
-1.25 / -2.50%
|
49.00
|
49.40
|
48.45
|
48.75
|
48.89
|
18.16
|
1,495,140
|
|
|
5/3/2019
|
+0.15 / +0.30%
|
49.90
|
50.00
|
49.60
|
50.00
|
49.86
|
18.63
|
1,059,570
|
|
|
5/2/2019
|
+0.30 / +0.61%
|
49.80
|
50.20
|
49.65
|
49.85
|
49.93
|
18.57
|
885,020
|
|
|
4/26/2019
|
+0.75 / +1.54%
|
48.90
|
49.75
|
48.80
|
49.55
|
49.40
|
18.46
|
919,860
|
|
|
4/25/2019
|
+0.25 / +0.51%
|
48.50
|
49.15
|
48.45
|
48.80
|
48.95
|
18.18
|
970,660
|
|
|
4/24/2019
|
+0.65 / +1.36%
|
48.50
|
48.65
|
48.10
|
48.55
|
48.41
|
18.09
|
855,130
|
|
|
4/23/2019
|
0.00 / 0.00%
|
47.90
|
48.45
|
47.50
|
47.90
|
47.74
|
17.85
|
744,400
|
|
|
4/22/2019
|
-0.55 / -1.14%
|
48.50
|
48.50
|
47.80
|
47.90
|
48.01
|
17.85
|
826,090
|
|
|
4/19/2019
|
-0.05 / -0.10%
|
48.70
|
48.90
|
48.40
|
48.45
|
48.53
|
18.05
|
453,980
|
|
|
4/18/2019
|
0.00 / 0.00%
|
48.50
|
49.25
|
48.05
|
48.50
|
48.56
|
18.07
|
1,025,930
|
|
|
4/17/2019
|
+0.60 / +1.25%
|
48.30
|
49.50
|
48.20
|
48.50
|
48.77
|
18.07
|
2,056,730
|
|
|
4/16/2019
|
-0.30 / -0.62%
|
47.50
|
48.20
|
47.50
|
47.90
|
47.94
|
17.85
|
937,000
|
|
|
4/12/2019
|
+1.20 / +2.55%
|
46.85
|
48.40
|
46.85
|
48.20
|
47.84
|
17.96
|
970,840
|
|
|
4/11/2019
|
+0.10 / +0.21%
|
46.90
|
47.50
|
46.85
|
47.00
|
47.14
|
17.51
|
429,910
|
|
|
4/10/2019
|
-0.40 / -0.85%
|
47.00
|
47.30
|
46.75
|
46.90
|
46.98
|
17.47
|
731,100
|
|
|
4/9/2019
|
-0.50 / -1.05%
|
47.80
|
48.50
|
47.30
|
47.30
|
47.91
|
17.62
|
1,011,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|