|
|
Closing price on 6/25/2024
|
|
| Open |
131.00 |
| High |
131.10 |
| Low |
128.60 |
| Volume |
14,050,143 |
| Split-adjusted Price |
129.10 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2024
|
-2.10 / -1.59%
|
131.00
|
131.10
|
128.60
|
130.00
|
129.63
|
129.10
|
14,050,143
|
|
|
6/24/2024
|
-4.00 / -2.94%
|
135.00
|
135.50
|
132.00
|
132.10
|
133.62
|
131.18
|
14,390,900
|
|
|
6/21/2024
|
+2.80 / +2.10%
|
133.90
|
136.10
|
133.30
|
136.10
|
135.20
|
135.16
|
7,653,300
|
|
|
6/20/2024
|
+1.80 / +1.37%
|
133.00
|
135.70
|
131.80
|
133.30
|
134.21
|
132.38
|
11,060,700
|
|
|
6/19/2024
|
+3.50 / +2.73%
|
128.00
|
132.80
|
126.60
|
131.50
|
129.25
|
130.59
|
10,269,200
|
|
|
6/18/2024
|
-0.80 / -0.62%
|
128.80
|
129.70
|
128.00
|
128.00
|
128.83
|
127.11
|
6,936,800
|
|
|
6/17/2024
|
-2.20 / -1.68%
|
131.00
|
131.40
|
128.50
|
128.80
|
129.68
|
127.91
|
4,867,600
|
|
|
6/14/2024
|
+1.00 / +0.77%
|
130.10
|
132.60
|
129.00
|
131.00
|
130.32
|
130.09
|
6,607,200
|
|
|
6/13/2024
|
-2.00 / -1.52%
|
133.70
|
133.80
|
130.00
|
130.00
|
131.12
|
129.10
|
8,676,200
|
|
|
6/12/2024
|
+5.50 / +4.35%
|
127.90
|
132.70
|
127.80
|
132.00
|
130.54
|
131.09
|
11,215,500
|
|
|
6/11/2024
|
+2.50 / +1.74%
|
144.30
|
146.50
|
143.10
|
146.50
|
144.65
|
125.64
|
8,418,500
|
|
|
6/10/2024
|
+2.00 / +1.41%
|
143.50
|
145.00
|
143.00
|
144.00
|
143.67
|
123.50
|
3,775,400
|
|
|
6/7/2024
|
+2.40 / +1.72%
|
141.00
|
142.00
|
140.50
|
142.00
|
141.23
|
121.79
|
3,976,600
|
|
|
6/6/2024
|
-0.50 / -0.36%
|
140.30
|
141.70
|
138.80
|
139.60
|
140.42
|
119.73
|
5,231,800
|
|
|
6/5/2024
|
+1.00 / +0.72%
|
140.00
|
144.90
|
139.70
|
140.10
|
141.65
|
120.16
|
6,341,801
|
|
|
6/4/2024
|
+2.20 / +1.61%
|
139.00
|
139.30
|
137.80
|
139.10
|
138.93
|
119.30
|
7,049,800
|
|
|
6/3/2024
|
+2.30 / +1.71%
|
135.00
|
137.60
|
134.70
|
136.90
|
136.65
|
117.41
|
7,773,600
|
|
|
5/31/2024
|
-0.40 / -0.30%
|
135.00
|
136.80
|
133.80
|
134.60
|
134.61
|
115.44
|
2,696,600
|
|
|
5/30/2024
|
-0.70 / -0.52%
|
133.80
|
135.00
|
131.90
|
135.00
|
132.93
|
115.78
|
7,301,300
|
|
|
5/29/2024
|
-1.30 / -0.95%
|
137.10
|
138.20
|
134.80
|
135.70
|
135.94
|
116.38
|
6,107,600
|
|
|
5/28/2024
|
+4.20 / +3.16%
|
134.00
|
137.00
|
133.10
|
137.00
|
134.87
|
117.50
|
5,419,500
|
|
|
5/27/2024
|
+0.90 / +0.68%
|
133.00
|
133.50
|
130.60
|
132.80
|
132.28
|
113.90
|
6,121,100
|
|
|
5/24/2024
|
-5.60 / -4.07%
|
138.00
|
138.00
|
130.60
|
131.90
|
133.28
|
113.12
|
14,134,601
|
|
|
5/23/2024
|
-0.50 / -0.36%
|
137.50
|
137.80
|
135.00
|
137.50
|
136.33
|
117.93
|
3,769,000
|
|
|
5/22/2024
|
+2.00 / +1.47%
|
137.90
|
139.70
|
136.10
|
138.00
|
137.80
|
118.35
|
7,132,400
|
|
|
5/21/2024
|
+3.00 / +2.26%
|
134.00
|
136.00
|
133.50
|
136.00
|
134.53
|
116.64
|
4,206,300
|
|
|
5/20/2024
|
-1.50 / -1.12%
|
135.20
|
136.10
|
133.00
|
133.00
|
134.34
|
114.07
|
3,143,500
|
|
|
5/17/2024
|
-0.90 / -0.66%
|
135.40
|
136.00
|
133.70
|
134.50
|
134.53
|
115.35
|
3,049,001
|
|
|
5/16/2024
|
+1.30 / +0.97%
|
135.60
|
137.30
|
134.20
|
135.40
|
135.87
|
116.13
|
4,043,900
|
|
|
5/15/2024
|
+3.60 / +2.76%
|
131.50
|
134.50
|
131.30
|
134.10
|
132.78
|
115.01
|
4,717,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|