|
|
Closing price on 5/6/2021
|
|
| Open |
83.00 |
| High |
83.50 |
| Low |
82.20 |
| Volume |
1,969,000 |
| Split-adjusted Price |
42.18 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2021
|
-0.20 / -0.24%
|
83.00
|
83.50
|
82.20
|
82.70
|
82.87
|
42.18
|
1,969,000
|
|
|
5/5/2021
|
0.00 / 0.00%
|
84.50
|
84.50
|
82.70
|
82.90
|
83.72
|
42.29
|
2,347,200
|
|
|
5/4/2021
|
+2.00 / +2.47%
|
80.00
|
83.50
|
80.00
|
82.90
|
81.63
|
42.29
|
3,425,700
|
|
|
4/29/2021
|
+0.10 / +0.12%
|
80.80
|
81.80
|
80.80
|
80.90
|
81.13
|
41.27
|
2,228,900
|
|
|
4/28/2021
|
+0.10 / +0.12%
|
80.10
|
81.30
|
80.10
|
80.80
|
80.83
|
41.21
|
1,727,649
|
|
|
4/27/2021
|
-0.30 / -0.37%
|
80.40
|
81.40
|
80.10
|
80.70
|
80.72
|
41.16
|
1,812,100
|
|
|
4/26/2021
|
-2.00 / -2.41%
|
82.50
|
82.80
|
80.50
|
81.00
|
81.51
|
41.32
|
3,116,300
|
|
|
4/23/2021
|
+3.00 / +3.75%
|
80.00
|
83.00
|
79.70
|
83.00
|
81.11
|
42.34
|
3,206,400
|
|
|
4/22/2021
|
-2.90 / -3.50%
|
82.00
|
83.90
|
80.00
|
80.00
|
82.38
|
40.81
|
2,424,200
|
|
|
4/20/2021
|
+1.40 / +1.72%
|
81.80
|
84.90
|
81.60
|
82.90
|
83.42
|
42.29
|
5,067,760
|
|
|
4/19/2021
|
+1.80 / +2.26%
|
80.00
|
81.50
|
79.50
|
81.50
|
80.64
|
41.57
|
3,550,700
|
|
|
4/16/2021
|
-0.30 / -0.38%
|
79.80
|
81.20
|
78.80
|
79.70
|
79.69
|
40.65
|
2,595,600
|
|
|
4/15/2021
|
-1.00 / -1.23%
|
81.00
|
81.40
|
79.80
|
80.00
|
80.37
|
40.81
|
3,080,200
|
|
|
4/14/2021
|
+0.30 / +0.37%
|
80.00
|
81.00
|
79.50
|
81.00
|
80.22
|
41.32
|
2,530,600
|
|
|
4/13/2021
|
-1.40 / -1.71%
|
82.00
|
82.20
|
80.50
|
80.70
|
81.49
|
41.16
|
3,303,300
|
|
|
4/12/2021
|
0.00 / 0.00%
|
82.40
|
82.40
|
81.50
|
82.10
|
81.90
|
41.88
|
2,119,500
|
|
|
4/9/2021
|
+2.50 / +3.14%
|
79.90
|
83.00
|
79.90
|
82.10
|
81.67
|
41.88
|
4,984,795
|
|
|
4/8/2021
|
0.00 / 0.00%
|
80.20
|
80.60
|
79.50
|
79.60
|
79.97
|
40.60
|
2,129,800
|
|
|
4/7/2021
|
+0.20 / +0.25%
|
79.20
|
79.70
|
79.10
|
79.60
|
79.34
|
40.60
|
2,055,600
|
|
|
4/6/2021
|
-0.20 / -0.25%
|
79.10
|
80.00
|
79.10
|
79.40
|
79.50
|
40.50
|
1,632,800
|
|
|
4/5/2021
|
-0.20 / -0.25%
|
80.40
|
80.50
|
78.90
|
79.60
|
79.79
|
40.60
|
2,757,500
|
|
|
4/2/2021
|
+0.10 / +0.13%
|
80.40
|
80.50
|
79.80
|
79.80
|
80.15
|
40.70
|
1,991,200
|
|
|
4/1/2021
|
+2.00 / +2.57%
|
77.90
|
79.70
|
77.90
|
79.70
|
78.77
|
40.65
|
3,150,900
|
|
|
3/31/2021
|
+0.60 / +0.78%
|
77.10
|
78.10
|
76.60
|
77.70
|
77.42
|
39.63
|
1,420,000
|
|
|
3/30/2021
|
-0.50 / -0.64%
|
77.90
|
78.00
|
77.00
|
77.10
|
77.38
|
39.33
|
1,712,500
|
|
|
3/29/2021
|
+1.50 / +1.97%
|
76.50
|
78.10
|
76.10
|
77.60
|
76.75
|
39.58
|
2,034,665
|
|
|
3/26/2021
|
-0.50 / -0.65%
|
76.20
|
76.80
|
74.50
|
76.10
|
75.64
|
38.82
|
2,672,600
|
|
|
3/25/2021
|
-0.40 / -0.52%
|
77.50
|
77.50
|
76.50
|
76.60
|
76.95
|
39.07
|
2,355,400
|
|
|
3/24/2021
|
-1.80 / -2.28%
|
77.90
|
78.90
|
76.50
|
77.00
|
77.78
|
39.28
|
2,788,500
|
|
|
3/23/2021
|
+0.10 / +0.13%
|
78.50
|
80.00
|
78.30
|
78.80
|
78.99
|
40.19
|
2,333,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|