|
|
Closing price on 7/16/2024
|
|
| Open |
133.60 |
| High |
134.50 |
| Low |
132.30 |
| Volume |
4,352,200 |
| Split-adjusted Price |
134.00 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2024
|
+1.30 / +0.98%
|
133.60
|
134.50
|
132.30
|
134.00
|
133.31
|
134.00
|
4,352,200
|
|
|
7/15/2024
|
-1.10 / -0.82%
|
133.50
|
134.80
|
132.30
|
132.70
|
133.27
|
132.70
|
3,067,200
|
|
|
7/12/2024
|
+0.80 / +0.60%
|
132.20
|
136.00
|
132.20
|
133.80
|
133.97
|
133.80
|
3,590,000
|
|
|
7/11/2024
|
-1.00 / -0.75%
|
134.10
|
135.40
|
132.50
|
133.00
|
133.55
|
133.00
|
6,882,100
|
|
|
7/10/2024
|
-3.50 / -2.55%
|
136.00
|
137.00
|
134.00
|
134.00
|
135.54
|
134.00
|
6,337,700
|
|
|
7/9/2024
|
-2.10 / -1.50%
|
139.10
|
139.30
|
136.00
|
137.50
|
137.14
|
137.50
|
9,696,100
|
|
|
7/8/2024
|
+0.90 / +0.65%
|
138.50
|
139.60
|
137.50
|
139.60
|
138.90
|
139.60
|
6,105,700
|
|
|
7/5/2024
|
+2.90 / +2.14%
|
136.10
|
139.70
|
136.10
|
138.70
|
138.40
|
138.70
|
7,809,400
|
|
|
7/4/2024
|
+4.80 / +3.66%
|
132.10
|
135.80
|
132.10
|
135.80
|
134.08
|
135.80
|
8,117,900
|
|
|
7/3/2024
|
+3.00 / +2.34%
|
130.50
|
132.80
|
130.10
|
131.00
|
131.66
|
131.00
|
7,884,101
|
|
|
7/2/2024
|
-0.60 / -0.47%
|
128.60
|
132.10
|
127.50
|
128.00
|
130.00
|
128.00
|
7,560,001
|
|
|
7/1/2024
|
-1.90 / -1.46%
|
130.40
|
130.40
|
128.50
|
128.60
|
129.02
|
128.60
|
6,454,000
|
|
|
6/28/2024
|
-2.30 / -1.73%
|
132.80
|
132.80
|
130.40
|
130.50
|
131.70
|
130.50
|
6,633,000
|
|
|
6/27/2024
|
+1.00 / +0.76%
|
131.30
|
134.10
|
130.80
|
132.80
|
132.39
|
132.80
|
6,527,700
|
|
|
6/26/2024
|
+1.80 / +1.38%
|
131.00
|
131.80
|
129.40
|
131.80
|
130.41
|
131.80
|
7,221,400
|
|
|
6/25/2024
|
-2.10 / -1.59%
|
131.00
|
131.10
|
128.60
|
130.00
|
129.63
|
130.00
|
14,050,143
|
|
|
6/24/2024
|
-4.00 / -2.94%
|
135.00
|
135.50
|
132.00
|
132.10
|
133.62
|
132.10
|
14,390,900
|
|
|
6/21/2024
|
+2.80 / +2.10%
|
133.90
|
136.10
|
133.30
|
136.10
|
135.20
|
136.10
|
7,653,300
|
|
|
6/20/2024
|
+1.80 / +1.37%
|
133.00
|
135.70
|
131.80
|
133.30
|
134.21
|
133.30
|
11,060,700
|
|
|
6/19/2024
|
+3.50 / +2.73%
|
128.00
|
132.80
|
126.60
|
131.50
|
129.25
|
131.50
|
10,269,200
|
|
|
6/18/2024
|
-0.80 / -0.62%
|
128.80
|
129.70
|
128.00
|
128.00
|
128.83
|
128.00
|
6,936,800
|
|
|
6/17/2024
|
-2.20 / -1.68%
|
131.00
|
131.40
|
128.50
|
128.80
|
129.68
|
128.80
|
4,867,600
|
|
|
6/14/2024
|
+1.00 / +0.77%
|
130.10
|
132.60
|
129.00
|
131.00
|
130.32
|
131.00
|
6,607,200
|
|
|
6/13/2024
|
-2.00 / -1.52%
|
133.70
|
133.80
|
130.00
|
130.00
|
131.12
|
130.00
|
8,676,200
|
|
|
6/12/2024
|
+5.50 / +4.35%
|
127.90
|
132.70
|
127.80
|
132.00
|
130.54
|
132.00
|
11,215,500
|
|
|
6/11/2024
|
+2.50 / +1.74%
|
144.30
|
146.50
|
143.10
|
146.50
|
144.65
|
126.52
|
8,418,500
|
|
|
6/10/2024
|
+2.00 / +1.41%
|
143.50
|
145.00
|
143.00
|
144.00
|
143.67
|
124.36
|
3,775,400
|
|
|
6/7/2024
|
+2.40 / +1.72%
|
141.00
|
142.00
|
140.50
|
142.00
|
141.23
|
122.64
|
3,976,600
|
|
|
6/6/2024
|
-0.50 / -0.36%
|
140.30
|
141.70
|
138.80
|
139.60
|
140.42
|
120.56
|
5,231,800
|
|
|
6/5/2024
|
+1.00 / +0.72%
|
140.00
|
144.90
|
139.70
|
140.10
|
141.65
|
120.99
|
6,341,801
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|