|
|
Closing price on 6/18/2021
|
|
| Open |
83.10 |
| High |
84.20 |
| Low |
82.70 |
| Volume |
1,728,500 |
| Split-adjusted Price |
49.66 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+1.20 / +1.45%
|
83.10
|
84.20
|
82.70
|
83.80
|
83.68
|
49.66
|
1,728,500
|
|
|
6/17/2021
|
-0.50 / -0.60%
|
82.10
|
83.10
|
82.10
|
82.60
|
82.61
|
48.95
|
2,346,400
|
|
|
6/16/2021
|
-0.10 / -0.12%
|
83.20
|
84.60
|
82.70
|
83.10
|
83.51
|
49.25
|
2,774,400
|
|
|
6/15/2021
|
-0.60 / -0.72%
|
83.80
|
84.50
|
83.20
|
83.20
|
83.79
|
49.31
|
1,778,700
|
|
|
6/14/2021
|
+0.30 / +0.36%
|
83.50
|
84.60
|
83.00
|
83.80
|
83.50
|
49.66
|
4,650,976
|
|
|
6/11/2021
|
+1.60 / +1.95%
|
81.50
|
83.90
|
81.30
|
83.50
|
83.23
|
49.49
|
2,439,600
|
|
|
6/10/2021
|
+0.20 / +0.24%
|
81.70
|
82.50
|
81.00
|
81.90
|
81.64
|
48.54
|
2,578,556
|
|
|
6/9/2021
|
+0.90 / +1.11%
|
80.60
|
82.10
|
79.00
|
81.70
|
80.48
|
48.42
|
3,602,100
|
|
|
6/8/2021
|
-1.90 / -2.30%
|
82.00
|
83.00
|
80.60
|
80.80
|
81.79
|
47.89
|
4,886,000
|
|
|
6/7/2021
|
-2.00 / -2.36%
|
84.60
|
84.70
|
81.00
|
82.70
|
84.70
|
49.01
|
4,269,800
|
|
|
6/4/2021
|
-0.50 / -0.59%
|
85.00
|
85.10
|
83.80
|
84.70
|
84.32
|
50.20
|
5,945,600
|
|
|
6/3/2021
|
-0.30 / -0.35%
|
85.00
|
85.40
|
84.30
|
85.20
|
84.74
|
50.49
|
4,495,770
|
|
|
6/2/2021
|
-1.60 / -1.84%
|
87.10
|
87.50
|
85.00
|
85.50
|
86.33
|
50.67
|
5,240,005
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|