|
|
Closing price on 7/1/2020
|
|
| Open |
46.00 |
| High |
46.30 |
| Low |
45.80 |
| Volume |
8,981,992 |
| Split-adjusted Price |
23.07 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
+0.55 / +1.20%
|
46.00
|
46.30
|
45.80
|
46.20
|
45.98
|
23.07
|
8,981,992
|
|
|
6/30/2020
|
-0.40 / -0.87%
|
46.15
|
46.40
|
45.40
|
45.65
|
45.90
|
22.80
|
1,594,210
|
|
|
6/29/2020
|
-0.80 / -1.71%
|
46.60
|
46.60
|
45.85
|
46.05
|
46.08
|
23.00
|
1,281,220
|
|
|
6/26/2020
|
+0.05 / +0.11%
|
46.80
|
47.15
|
46.70
|
46.85
|
46.91
|
23.40
|
602,880
|
|
|
6/25/2020
|
-0.40 / -0.85%
|
46.65
|
47.10
|
46.60
|
46.80
|
46.91
|
23.37
|
730,810
|
|
|
6/24/2020
|
-0.35 / -0.74%
|
47.90
|
47.95
|
47.05
|
47.20
|
47.45
|
23.57
|
607,000
|
|
|
6/23/2020
|
+0.55 / +1.17%
|
46.95
|
48.40
|
46.75
|
47.55
|
47.50
|
23.75
|
2,054,240
|
|
|
6/22/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.85
|
47.00
|
46.94
|
23.47
|
934,145
|
|
|
6/19/2020
|
+0.40 / +0.86%
|
46.60
|
47.00
|
46.60
|
47.00
|
46.89
|
23.47
|
1,150,884
|
|
|
6/18/2020
|
+0.25 / +0.54%
|
46.30
|
46.70
|
46.15
|
46.60
|
46.50
|
23.27
|
822,980
|
|
|
6/17/2020
|
-0.25 / -0.54%
|
46.70
|
46.75
|
46.25
|
46.35
|
46.46
|
23.15
|
1,188,630
|
|
|
6/16/2020
|
+0.60 / +1.30%
|
46.60
|
46.80
|
46.30
|
46.60
|
46.53
|
23.27
|
1,162,330
|
|
|
6/15/2020
|
-1.00 / -2.13%
|
48.00
|
48.00
|
45.90
|
46.00
|
46.47
|
22.97
|
1,227,500
|
|
|
6/12/2020
|
+1.00 / +2.17%
|
45.00
|
47.00
|
45.00
|
47.00
|
46.07
|
23.47
|
3,175,450
|
|
|
6/11/2020
|
-2.80 / -5.74%
|
48.80
|
48.80
|
46.00
|
46.00
|
47.64
|
22.97
|
4,628,060
|
|
|
6/10/2020
|
-0.15 / -0.31%
|
49.00
|
49.00
|
48.40
|
48.80
|
48.68
|
24.37
|
1,335,060
|
|
|
6/9/2020
|
-0.40 / -0.81%
|
49.60
|
49.65
|
48.90
|
48.95
|
49.34
|
24.45
|
1,533,430
|
|
|
6/8/2020
|
+0.65 / +1.33%
|
49.00
|
50.00
|
49.00
|
49.35
|
49.62
|
24.65
|
4,215,140
|
|
|
6/5/2020
|
+0.30 / +0.62%
|
48.40
|
48.70
|
48.15
|
48.70
|
48.54
|
24.32
|
1,690,308
|
|
|
6/4/2020
|
-0.25 / -0.51%
|
48.90
|
48.90
|
48.40
|
48.40
|
48.71
|
24.17
|
1,326,950
|
|
|
6/3/2020
|
+0.65 / +1.35%
|
48.00
|
48.95
|
47.90
|
48.65
|
48.39
|
24.30
|
1,954,950
|
|
|
6/2/2020
|
-0.30 / -0.62%
|
48.30
|
48.50
|
48.00
|
48.00
|
48.12
|
23.97
|
1,525,620
|
|
|
6/1/2020
|
+0.35 / +0.73%
|
48.00
|
48.35
|
48.00
|
48.30
|
48.19
|
24.12
|
1,620,490
|
|
|
5/29/2020
|
-0.05 / -0.10%
|
48.00
|
48.10
|
47.50
|
47.95
|
47.87
|
23.95
|
1,368,060
|
|
|
5/28/2020
|
0.00 / 0.00%
|
48.20
|
48.60
|
48.00
|
48.00
|
48.23
|
23.97
|
1,216,270
|
|
|
5/27/2020
|
-0.80 / -1.64%
|
48.90
|
49.40
|
48.00
|
48.00
|
48.89
|
23.97
|
2,120,470
|
|
|
5/26/2020
|
+0.35 / +0.72%
|
48.50
|
48.80
|
48.35
|
48.80
|
48.57
|
24.37
|
1,637,570
|
|
|
5/25/2020
|
0.00 / 0.00%
|
48.50
|
48.60
|
47.80
|
48.45
|
48.18
|
24.20
|
2,113,000
|
|
|
5/22/2020
|
-0.85 / -1.72%
|
49.00
|
49.00
|
48.45
|
48.45
|
48.74
|
24.20
|
1,731,720
|
|
|
5/21/2020
|
+0.40 / +0.82%
|
48.90
|
49.30
|
48.85
|
49.30
|
49.07
|
24.62
|
2,007,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|