|
|
Closing price on 5/9/2024
|
|
| Open |
130.60 |
| High |
132.80 |
| Low |
130.00 |
| Volume |
3,041,600 |
| Split-adjusted Price |
96.35 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2024
|
-0.70 / -0.53%
|
130.60
|
132.80
|
130.00
|
130.30
|
130.85
|
96.35
|
3,041,600
|
|
|
5/8/2024
|
-0.30 / -0.23%
|
130.10
|
131.00
|
129.30
|
131.00
|
130.10
|
96.87
|
3,824,500
|
|
|
5/7/2024
|
+3.70 / +2.90%
|
128.00
|
131.60
|
127.20
|
131.30
|
130.07
|
97.09
|
3,874,168
|
|
|
5/6/2024
|
+1.70 / +1.35%
|
126.50
|
127.60
|
124.50
|
127.60
|
126.26
|
94.35
|
2,744,600
|
|
|
5/3/2024
|
-1.40 / -1.10%
|
128.10
|
128.40
|
125.60
|
125.90
|
126.32
|
93.10
|
4,665,500
|
|
|
5/2/2024
|
+4.10 / +3.33%
|
123.80
|
129.00
|
123.50
|
127.30
|
126.79
|
94.13
|
6,888,000
|
|
|
4/26/2024
|
0.00 / 0.00%
|
123.00
|
125.40
|
122.20
|
123.20
|
123.55
|
91.10
|
6,053,000
|
|
|
4/25/2024
|
+3.10 / +2.58%
|
122.50
|
128.00
|
121.90
|
123.20
|
124.07
|
91.10
|
9,215,500
|
|
|
4/24/2024
|
+7.80 / +6.95%
|
113.60
|
120.10
|
113.20
|
120.10
|
118.59
|
88.81
|
10,945,700
|
|
|
4/23/2024
|
+2.00 / +1.81%
|
110.90
|
113.30
|
109.90
|
112.30
|
111.72
|
83.04
|
4,233,700
|
|
|
4/22/2024
|
+1.30 / +1.19%
|
110.00
|
111.40
|
108.90
|
110.30
|
110.17
|
81.56
|
2,505,218
|
|
|
4/19/2024
|
-2.80 / -2.50%
|
110.50
|
111.20
|
109.00
|
109.00
|
109.94
|
80.60
|
7,851,100
|
|
|
4/17/2024
|
-1.20 / -1.06%
|
113.10
|
113.10
|
111.60
|
111.80
|
112.20
|
82.67
|
2,998,100
|
|
|
4/16/2024
|
+1.40 / +1.25%
|
112.00
|
113.20
|
111.50
|
113.00
|
112.22
|
83.56
|
4,523,200
|
|
|
4/15/2024
|
-3.90 / -3.38%
|
115.50
|
115.60
|
111.50
|
111.60
|
113.12
|
82.52
|
4,289,300
|
|
|
4/12/2024
|
+0.60 / +0.52%
|
115.90
|
115.90
|
114.30
|
115.50
|
115.07
|
85.41
|
1,862,520
|
|
|
4/11/2024
|
+1.10 / +0.97%
|
113.50
|
115.40
|
113.30
|
114.90
|
114.68
|
84.96
|
1,623,300
|
|
|
4/10/2024
|
+0.80 / +0.71%
|
113.50
|
115.60
|
113.30
|
113.80
|
114.25
|
84.15
|
1,982,020
|
|
|
4/9/2024
|
+0.40 / +0.36%
|
112.60
|
113.20
|
112.50
|
113.00
|
112.91
|
83.56
|
1,432,500
|
|
|
4/8/2024
|
-1.10 / -0.97%
|
113.70
|
113.70
|
112.60
|
112.60
|
112.96
|
83.26
|
1,952,000
|
|
|
4/5/2024
|
-0.30 / -0.26%
|
113.10
|
114.70
|
112.60
|
113.70
|
113.40
|
84.08
|
2,840,844
|
|
|
4/4/2024
|
-1.10 / -0.96%
|
115.00
|
115.80
|
114.00
|
114.00
|
114.74
|
84.30
|
2,930,000
|
|
|
4/3/2024
|
-1.90 / -1.62%
|
116.10
|
117.00
|
115.10
|
115.10
|
115.93
|
85.11
|
2,875,000
|
|
|
4/2/2024
|
+0.20 / +0.17%
|
115.40
|
117.00
|
115.40
|
117.00
|
116.10
|
86.52
|
2,745,500
|
|
|
4/1/2024
|
+0.30 / +0.26%
|
116.00
|
117.60
|
115.20
|
116.80
|
116.19
|
86.37
|
3,243,600
|
|
|
3/29/2024
|
-0.60 / -0.51%
|
116.40
|
117.20
|
116.00
|
116.50
|
116.52
|
86.15
|
2,594,300
|
|
|
3/28/2024
|
+1.90 / +1.65%
|
115.90
|
117.40
|
115.30
|
117.10
|
116.80
|
86.59
|
2,854,400
|
|
|
3/27/2024
|
+0.20 / +0.17%
|
114.70
|
115.30
|
114.10
|
115.20
|
114.66
|
85.18
|
1,465,900
|
|
|
3/26/2024
|
+1.00 / +0.88%
|
114.00
|
115.50
|
113.60
|
115.00
|
114.18
|
85.04
|
3,110,290
|
|
|
3/25/2024
|
-0.90 / -0.78%
|
114.10
|
115.10
|
113.80
|
114.00
|
114.24
|
84.30
|
3,002,201
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|