|
|
Closing price on 5/25/2020
|
|
| Open |
48.50 |
| High |
48.60 |
| Low |
47.80 |
| Volume |
2,113,000 |
| Split-adjusted Price |
24.20 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
0.00 / 0.00%
|
48.50
|
48.60
|
47.80
|
48.45
|
48.18
|
24.20
|
2,113,000
|
|
|
5/22/2020
|
-0.85 / -1.72%
|
49.00
|
49.00
|
48.45
|
48.45
|
48.74
|
24.20
|
1,731,720
|
|
|
5/21/2020
|
+0.40 / +0.82%
|
48.90
|
49.30
|
48.85
|
49.30
|
49.07
|
24.62
|
2,007,060
|
|
|
5/20/2020
|
-0.35 / -0.71%
|
49.00
|
49.00
|
48.55
|
48.90
|
48.88
|
24.42
|
1,245,380
|
|
|
5/19/2020
|
+0.90 / +1.86%
|
49.20
|
49.70
|
48.60
|
49.25
|
49.26
|
24.60
|
2,999,030
|
|
|
5/18/2020
|
+0.35 / +0.73%
|
47.50
|
48.35
|
47.40
|
48.35
|
47.85
|
24.15
|
2,020,950
|
|
|
5/15/2020
|
-0.70 / -1.44%
|
48.30
|
48.90
|
47.75
|
48.00
|
48.14
|
23.97
|
2,430,890
|
|
|
5/14/2020
|
-0.65 / -1.32%
|
48.95
|
49.10
|
48.50
|
48.70
|
48.71
|
24.32
|
3,737,765
|
|
|
5/13/2020
|
-5.05 / -9.28%
|
47.50
|
49.55
|
47.40
|
49.35
|
48.56
|
24.65
|
6,913,810
|
|
|
5/12/2020
|
+0.40 / +0.74%
|
54.00
|
54.40
|
53.60
|
54.40
|
53.99
|
23.19
|
2,848,190
|
|
|
5/11/2020
|
+0.30 / +0.56%
|
54.00
|
54.40
|
53.30
|
54.00
|
53.95
|
23.02
|
2,179,430
|
|
|
5/8/2020
|
+0.20 / +0.37%
|
53.60
|
55.10
|
53.60
|
53.70
|
54.33
|
22.89
|
3,625,320
|
|
|
5/7/2020
|
+0.60 / +1.13%
|
53.00
|
53.50
|
52.40
|
53.50
|
52.87
|
22.81
|
2,090,720
|
|
|
5/6/2020
|
+2.00 / +3.93%
|
51.00
|
53.10
|
51.00
|
52.90
|
52.39
|
22.55
|
4,272,000
|
|
|
5/5/2020
|
+0.40 / +0.79%
|
50.80
|
51.00
|
50.40
|
50.90
|
50.70
|
21.70
|
677,990
|
|
|
5/4/2020
|
-0.30 / -0.59%
|
50.20
|
50.90
|
49.80
|
50.50
|
50.44
|
21.53
|
1,041,126
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|