|
Closing price on 6/4/2026
|
|
| Open |
76.70 |
| High |
77.20 |
| Low |
75.80 |
| Volume |
12,082,500 |
| Split-adjusted Price |
76.10 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2026
|
-0.40 / -0.52%
|
76.70
|
77.20
|
75.80
|
76.10
|
76.37
|
76.10
|
12,082,500
|
|
|
6/3/2026
|
+1.70 / +2.27%
|
75.10
|
77.70
|
75.00
|
76.50
|
76.83
|
76.50
|
27,741,600
|
|
|
6/2/2026
|
+1.90 / +2.61%
|
73.00
|
75.60
|
73.00
|
74.80
|
74.83
|
74.80
|
19,421,435
|
|
|
6/1/2026
|
+1.30 / +1.82%
|
72.20
|
73.40
|
72.10
|
72.90
|
72.66
|
72.90
|
7,000,731
|
|
|
5/29/2026
|
+0.40 / +0.56%
|
71.20
|
72.50
|
70.80
|
71.60
|
71.87
|
71.60
|
8,261,700
|
|
|
5/28/2026
|
-1.40 / -1.93%
|
72.80
|
73.10
|
71.20
|
71.20
|
71.82
|
71.20
|
10,646,900
|
|
|
5/27/2026
|
-0.90 / -1.21%
|
74.50
|
75.30
|
73.10
|
73.60
|
73.94
|
72.60
|
9,472,500
|
|
|
5/26/2026
|
+1.00 / +1.36%
|
73.60
|
74.60
|
73.60
|
74.50
|
74.13
|
73.49
|
5,486,800
|
|
|
5/25/2026
|
-1.60 / -2.13%
|
74.60
|
75.60
|
73.50
|
73.50
|
74.15
|
72.50
|
10,791,000
|
|
|
5/22/2026
|
-1.40 / -1.83%
|
76.80
|
77.60
|
75.10
|
75.10
|
76.41
|
74.08
|
12,534,800
|
|
|
5/21/2026
|
-1.20 / -1.54%
|
77.70
|
77.90
|
75.70
|
76.50
|
76.75
|
75.46
|
12,491,415
|
|
|
5/20/2026
|
+3.20 / +4.30%
|
74.80
|
78.50
|
72.80
|
77.70
|
75.89
|
76.64
|
26,934,940
|
|
|
5/19/2026
|
-0.40 / -0.53%
|
75.00
|
75.80
|
74.30
|
74.50
|
75.03
|
73.49
|
13,109,031
|
|
|
5/18/2026
|
+2.00 / +2.74%
|
72.90
|
75.30
|
72.00
|
74.90
|
74.13
|
73.88
|
19,101,114
|
|
|
5/15/2026
|
-1.00 / -1.35%
|
74.20
|
74.20
|
72.70
|
72.90
|
73.07
|
71.91
|
6,386,100
|
|
|
5/14/2026
|
+3.20 / +4.53%
|
71.10
|
75.30
|
71.00
|
73.90
|
73.67
|
72.90
|
22,881,586
|
|
|
5/13/2026
|
+0.10 / +0.14%
|
70.60
|
71.50
|
70.00
|
70.70
|
70.54
|
69.74
|
12,138,750
|
|
|
5/12/2026
|
+0.60 / +0.86%
|
70.10
|
71.50
|
70.00
|
70.60
|
70.76
|
69.64
|
9,129,199
|
|
|
5/11/2026
|
-1.90 / -2.64%
|
71.70
|
71.70
|
70.00
|
70.00
|
70.55
|
69.05
|
17,012,900
|
|
|
5/8/2026
|
-1.10 / -1.51%
|
73.20
|
73.30
|
71.90
|
71.90
|
72.30
|
70.92
|
16,141,485
|
|
|
5/7/2026
|
-0.30 / -0.41%
|
73.90
|
74.30
|
73.00
|
73.00
|
73.40
|
72.01
|
10,960,400
|
|
|
5/6/2026
|
-1.00 / -1.35%
|
74.20
|
74.20
|
73.00
|
73.30
|
73.35
|
72.30
|
11,153,600
|
|
|
5/5/2026
|
+0.60 / +0.81%
|
73.70
|
74.50
|
72.80
|
74.30
|
73.38
|
73.29
|
13,092,900
|
|
|
5/4/2026
|
-1.80 / -2.38%
|
74.90
|
75.10
|
73.60
|
73.70
|
74.31
|
72.70
|
10,023,645
|
|
|
4/29/2026
|
+1.10 / +1.48%
|
73.40
|
75.50
|
73.40
|
75.50
|
74.55
|
74.47
|
9,163,000
|
|
|
4/28/2026
|
+1.00 / +1.36%
|
73.40
|
74.40
|
72.90
|
74.40
|
73.48
|
73.39
|
9,503,800
|
|
|
4/24/2026
|
-0.90 / -1.21%
|
74.00
|
74.10
|
73.20
|
73.40
|
73.60
|
72.40
|
11,252,800
|
|
|
4/23/2026
|
-0.30 / -0.40%
|
75.00
|
76.00
|
74.10
|
74.30
|
74.58
|
73.29
|
7,968,500
|
|
|
4/22/2026
|
-0.50 / -0.67%
|
75.50
|
75.50
|
74.10
|
74.60
|
74.51
|
73.59
|
8,505,000
|
|
|
4/21/2026
|
-1.80 / -2.34%
|
77.00
|
77.40
|
75.10
|
75.10
|
75.86
|
74.08
|
8,262,900
|
|
|
|