|
Closing price on 5/26/2022
|
|
| Open |
105.20 |
| High |
107.10 |
| Low |
104.60 |
| Volume |
1,766,400 |
| Split-adjusted Price |
63.25 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.60 / +0.57%
|
105.20
|
107.10
|
104.60
|
105.60
|
105.73
|
63.25
|
1,766,400
|
|
|
5/25/2022
|
+6.80 / +6.92%
|
99.50
|
105.00
|
98.70
|
105.00
|
102.83
|
62.89
|
3,770,800
|
|
|
5/24/2022
|
+1.70 / +1.76%
|
96.50
|
98.20
|
96.00
|
98.20
|
97.33
|
58.82
|
1,404,700
|
|
|
5/23/2022
|
-1.00 / -1.03%
|
98.20
|
98.20
|
96.10
|
96.50
|
97.37
|
57.80
|
1,343,359
|
|
|
5/20/2022
|
+0.50 / +0.52%
|
97.70
|
98.90
|
97.00
|
97.50
|
97.87
|
58.40
|
1,440,400
|
|
|
5/19/2022
|
-0.70 / -0.72%
|
95.10
|
97.70
|
95.10
|
97.00
|
96.47
|
58.10
|
2,556,700
|
|
|
5/18/2022
|
-2.00 / -2.01%
|
99.70
|
100.10
|
97.50
|
97.70
|
98.45
|
58.52
|
2,014,400
|
|
|
5/17/2022
|
+6.50 / +6.97%
|
93.00
|
99.70
|
92.50
|
99.70
|
95.72
|
59.72
|
2,045,800
|
|
|
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
|
|
|
|