|
|
Closing price on 6/1/2021
|
|
| Open |
87.90 |
| High |
88.50 |
| Low |
87.00 |
| Volume |
3,495,000 |
| Split-adjusted Price |
51.62 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2021
|
+2.80 / +3.32%
|
87.90
|
88.50
|
87.00
|
87.10
|
87.64
|
51.62
|
3,495,000
|
|
|
5/31/2021
|
+3.10 / +3.27%
|
95.50
|
98.00
|
94.70
|
97.90
|
95.65
|
49.94
|
4,421,806
|
|
|
5/28/2021
|
+1.00 / +1.07%
|
94.00
|
95.00
|
93.70
|
94.80
|
94.32
|
48.36
|
1,874,300
|
|
|
5/27/2021
|
-1.50 / -1.57%
|
95.30
|
95.40
|
93.50
|
93.80
|
95.30
|
47.85
|
2,974,924
|
|
|
5/26/2021
|
+1.50 / +1.60%
|
94.20
|
95.50
|
93.70
|
95.30
|
94.69
|
48.61
|
2,097,800
|
|
|
5/25/2021
|
+0.30 / +0.32%
|
93.50
|
95.20
|
92.80
|
93.80
|
93.64
|
47.85
|
2,232,300
|
|
|
5/24/2021
|
-0.30 / -0.32%
|
93.80
|
93.90
|
92.10
|
93.50
|
92.83
|
47.69
|
3,680,121
|
|
|
5/21/2021
|
-1.70 / -1.78%
|
94.30
|
96.60
|
93.00
|
93.80
|
94.93
|
47.85
|
6,641,600
|
|
|
5/20/2021
|
+4.70 / +5.18%
|
90.80
|
95.50
|
90.40
|
95.50
|
92.06
|
48.71
|
4,055,300
|
|
|
5/19/2021
|
+3.80 / +4.37%
|
87.50
|
91.10
|
86.80
|
90.80
|
88.57
|
46.32
|
2,896,300
|
|
|
5/18/2021
|
+1.30 / +1.52%
|
86.40
|
87.40
|
86.20
|
87.00
|
86.20
|
44.38
|
2,281,300
|
|
|
5/17/2021
|
+0.90 / +1.06%
|
85.80
|
86.60
|
85.20
|
85.70
|
85.20
|
43.71
|
4,489,400
|
|
|
5/14/2021
|
+0.80 / +0.95%
|
84.30
|
86.20
|
84.10
|
84.80
|
85.17
|
43.25
|
1,908,700
|
|
|
5/13/2021
|
-1.40 / -1.64%
|
85.00
|
85.40
|
84.00
|
84.00
|
84.79
|
42.85
|
2,789,200
|
|
|
5/12/2021
|
+0.20 / +0.23%
|
85.00
|
85.40
|
84.30
|
85.40
|
84.87
|
43.56
|
1,864,500
|
|
|
5/11/2021
|
-0.60 / -0.70%
|
86.00
|
86.60
|
85.20
|
85.20
|
86.21
|
43.46
|
2,284,000
|
|
|
5/10/2021
|
+2.80 / +3.37%
|
83.10
|
86.00
|
83.00
|
85.80
|
84.83
|
43.76
|
4,581,300
|
|
|
5/7/2021
|
+0.30 / +0.36%
|
82.70
|
84.00
|
82.30
|
83.00
|
83.05
|
42.34
|
2,750,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|