|
Closing price on 6/21/2022
|
|
| Open |
92.40 |
| High |
93.50 |
| Low |
89.00 |
| Volume |
3,188,800 |
| Split-adjusted Price |
64.63 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
-2.90 / -3.15%
|
92.40
|
93.50
|
89.00
|
89.10
|
91.42
|
64.63
|
3,188,800
|
|
|
6/20/2022
|
0.00 / 0.00%
|
93.50
|
94.50
|
91.30
|
92.00
|
92.86
|
66.73
|
2,667,500
|
|
|
6/17/2022
|
0.00 / 0.00%
|
90.30
|
92.60
|
89.00
|
92.00
|
90.40
|
66.73
|
4,164,800
|
|
|
6/16/2022
|
+1.50 / +1.66%
|
91.00
|
93.80
|
90.20
|
92.00
|
92.05
|
66.73
|
3,387,500
|
|
|
6/15/2022
|
+1.40 / +1.57%
|
90.60
|
90.60
|
88.00
|
90.50
|
89.66
|
65.64
|
2,866,700
|
|
|
6/14/2022
|
+2.90 / +3.36%
|
86.00
|
89.90
|
85.50
|
89.10
|
88.17
|
64.63
|
2,895,400
|
|
|
6/13/2022
|
-4.60 / -5.07%
|
88.00
|
90.80
|
86.00
|
86.20
|
88.58
|
62.52
|
3,835,600
|
|
|
6/10/2022
|
-5.30 / -4.60%
|
113.40
|
114.70
|
110.00
|
110.00
|
112.81
|
65.88
|
4,131,600
|
|
|
6/9/2022
|
+0.30 / +0.26%
|
115.50
|
115.90
|
113.30
|
115.30
|
114.50
|
69.06
|
2,415,400
|
|
|
6/8/2022
|
-0.60 / -0.52%
|
116.30
|
117.60
|
114.50
|
115.00
|
115.98
|
68.88
|
3,038,600
|
|
|
6/7/2022
|
+2.60 / +2.30%
|
112.70
|
115.60
|
108.60
|
115.60
|
111.98
|
69.24
|
6,026,500
|
|
|
6/6/2022
|
-1.00 / -0.88%
|
114.00
|
116.00
|
112.00
|
113.00
|
114.47
|
67.68
|
3,317,400
|
|
|
6/3/2022
|
+2.50 / +2.24%
|
111.50
|
114.00
|
110.90
|
114.00
|
112.23
|
68.28
|
2,620,100
|
|
|
6/2/2022
|
-0.30 / -0.27%
|
112.80
|
114.80
|
111.10
|
111.50
|
113.35
|
66.78
|
2,763,900
|
|
|
6/1/2022
|
+1.90 / +1.73%
|
109.90
|
112.90
|
109.80
|
111.80
|
111.48
|
66.96
|
3,350,800
|
|
|
5/31/2022
|
-1.40 / -1.26%
|
111.30
|
111.30
|
107.50
|
109.90
|
109.52
|
65.82
|
2,855,300
|
|
|
5/30/2022
|
-0.50 / -0.45%
|
111.10
|
112.40
|
109.20
|
111.30
|
111.02
|
66.66
|
10,997,000
|
|
|
5/27/2022
|
+6.20 / +5.87%
|
105.60
|
112.00
|
105.50
|
111.80
|
110.04
|
66.96
|
4,495,100
|
|
|
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
|
|
|
|