|
Closing price on 6/5/2024
|
|
| Open |
140.00 |
| High |
144.90 |
| Low |
139.70 |
| Volume |
6,341,801 |
| Split-adjusted Price |
103.60 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
+1.00 / +0.72%
|
140.00
|
144.90
|
139.70
|
140.10
|
141.65
|
103.60
|
6,341,801
|
|
|
6/4/2024
|
+2.20 / +1.61%
|
139.00
|
139.30
|
137.80
|
139.10
|
138.93
|
102.86
|
7,049,800
|
|
|
6/3/2024
|
+2.30 / +1.71%
|
135.00
|
137.60
|
134.70
|
136.90
|
136.65
|
101.23
|
7,773,600
|
|
|
5/31/2024
|
-0.40 / -0.30%
|
135.00
|
136.80
|
133.80
|
134.60
|
134.61
|
99.53
|
2,696,600
|
|
|
5/30/2024
|
-0.70 / -0.52%
|
133.80
|
135.00
|
131.90
|
135.00
|
132.93
|
99.83
|
7,301,300
|
|
|
5/29/2024
|
-1.30 / -0.95%
|
137.10
|
138.20
|
134.80
|
135.70
|
135.94
|
100.34
|
6,107,600
|
|
|
5/28/2024
|
+4.20 / +3.16%
|
134.00
|
137.00
|
133.10
|
137.00
|
134.87
|
101.30
|
5,419,500
|
|
|
5/27/2024
|
+0.90 / +0.68%
|
133.00
|
133.50
|
130.60
|
132.80
|
132.28
|
98.20
|
6,121,100
|
|
|
5/24/2024
|
-5.60 / -4.07%
|
138.00
|
138.00
|
130.60
|
131.90
|
133.28
|
97.53
|
14,134,601
|
|
|
5/23/2024
|
-0.50 / -0.36%
|
137.50
|
137.80
|
135.00
|
137.50
|
136.33
|
101.67
|
3,769,000
|
|
|
5/22/2024
|
+2.00 / +1.47%
|
137.90
|
139.70
|
136.10
|
138.00
|
137.80
|
102.04
|
7,132,400
|
|
|
5/21/2024
|
+3.00 / +2.26%
|
134.00
|
136.00
|
133.50
|
136.00
|
134.53
|
100.57
|
4,206,300
|
|
|
5/20/2024
|
-1.50 / -1.12%
|
135.20
|
136.10
|
133.00
|
133.00
|
134.34
|
98.35
|
3,143,500
|
|
|
5/17/2024
|
-0.90 / -0.66%
|
135.40
|
136.00
|
133.70
|
134.50
|
134.53
|
99.46
|
3,049,001
|
|
|
5/16/2024
|
+1.30 / +0.97%
|
135.60
|
137.30
|
134.20
|
135.40
|
135.87
|
100.12
|
4,043,900
|
|
|
5/15/2024
|
+3.60 / +2.76%
|
131.50
|
134.50
|
131.30
|
134.10
|
132.78
|
99.16
|
4,717,700
|
|
|
5/14/2024
|
+0.80 / +0.62%
|
130.00
|
131.70
|
129.60
|
130.50
|
130.59
|
96.50
|
3,151,900
|
|
|
5/13/2024
|
-1.30 / -0.99%
|
131.30
|
131.50
|
128.80
|
129.70
|
129.93
|
95.91
|
4,360,200
|
|
|
5/10/2024
|
+0.70 / +0.54%
|
131.30
|
132.20
|
129.20
|
131.00
|
130.40
|
96.87
|
4,168,700
|
|
|
5/9/2024
|
-0.70 / -0.53%
|
130.60
|
132.80
|
130.00
|
130.30
|
130.85
|
96.35
|
3,041,600
|
|
|
5/8/2024
|
-0.30 / -0.23%
|
130.10
|
131.00
|
129.30
|
131.00
|
130.10
|
96.87
|
3,824,500
|
|
|
5/7/2024
|
+3.70 / +2.90%
|
128.00
|
131.60
|
127.20
|
131.30
|
130.07
|
97.09
|
3,874,168
|
|
|
5/6/2024
|
+1.70 / +1.35%
|
126.50
|
127.60
|
124.50
|
127.60
|
126.26
|
94.35
|
2,744,600
|
|
|
5/3/2024
|
-1.40 / -1.10%
|
128.10
|
128.40
|
125.60
|
125.90
|
126.32
|
93.10
|
4,665,500
|
|
|
5/2/2024
|
+4.10 / +3.33%
|
123.80
|
129.00
|
123.50
|
127.30
|
126.79
|
94.13
|
6,888,000
|
|
|
4/26/2024
|
0.00 / 0.00%
|
123.00
|
125.40
|
122.20
|
123.20
|
123.55
|
91.10
|
6,053,000
|
|
|
4/25/2024
|
+3.10 / +2.58%
|
122.50
|
128.00
|
121.90
|
123.20
|
124.07
|
91.10
|
9,215,500
|
|
|
4/24/2024
|
+7.80 / +6.95%
|
113.60
|
120.10
|
113.20
|
120.10
|
118.59
|
88.81
|
10,945,700
|
|
|
4/23/2024
|
+2.00 / +1.81%
|
110.90
|
113.30
|
109.90
|
112.30
|
111.72
|
83.04
|
4,233,700
|
|
|
4/22/2024
|
+1.30 / +1.19%
|
110.00
|
111.40
|
108.90
|
110.30
|
110.17
|
81.56
|
2,505,218
|
|
|
|