|
Closing price on 7/19/2021
|
|
Open |
85.20 |
High |
86.40 |
Low |
84.50 |
Volume |
3,628,800 |
Split-adjusted Price |
50.20 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2021
|
-2.10 / -2.42%
|
85.20
|
86.40
|
84.50
|
84.70
|
85.27
|
50.20
|
3,628,800
|
|
7/16/2021
|
+1.40 / +1.64%
|
85.90
|
88.00
|
85.50
|
86.80
|
86.37
|
51.44
|
2,385,700
|
|
7/15/2021
|
+0.20 / +0.23%
|
84.70
|
86.60
|
84.70
|
85.40
|
85.44
|
50.61
|
2,734,600
|
|
7/14/2021
|
-1.80 / -2.07%
|
87.60
|
87.60
|
84.70
|
85.20
|
85.94
|
50.49
|
2,607,200
|
|
7/13/2021
|
+0.90 / +1.05%
|
86.90
|
87.30
|
85.00
|
87.00
|
86.57
|
51.56
|
2,634,900
|
|
7/12/2021
|
-3.60 / -4.01%
|
88.80
|
89.70
|
83.60
|
86.10
|
85.82
|
51.03
|
7,615,900
|
|
7/9/2021
|
-0.10 / -0.11%
|
89.60
|
92.00
|
88.80
|
89.70
|
90.48
|
53.16
|
4,288,900
|
|
7/8/2021
|
-0.70 / -0.77%
|
90.40
|
90.50
|
89.00
|
89.80
|
89.70
|
53.22
|
2,617,322
|
|
7/7/2021
|
+3.50 / +4.02%
|
87.00
|
91.00
|
85.00
|
90.50
|
87.93
|
53.63
|
6,182,100
|
|
7/6/2021
|
-5.70 / -6.15%
|
92.50
|
93.00
|
87.00
|
87.00
|
90.78
|
51.56
|
3,824,100
|
|
7/5/2021
|
+0.80 / +0.87%
|
95.00
|
95.00
|
91.00
|
92.70
|
91.53
|
54.94
|
6,430,028
|
|
7/2/2021
|
+3.00 / +3.37%
|
89.30
|
92.50
|
88.90
|
91.90
|
90.43
|
54.46
|
3,908,500
|
|
7/1/2021
|
+0.90 / +1.02%
|
88.10
|
88.90
|
88.00
|
88.90
|
88.54
|
52.69
|
1,700,100
|
|
6/30/2021
|
-0.60 / -0.68%
|
89.00
|
89.10
|
88.00
|
88.00
|
88.47
|
52.15
|
2,174,432
|
|
6/29/2021
|
+2.90 / +3.38%
|
86.60
|
89.00
|
86.30
|
88.60
|
88.38
|
52.51
|
5,571,900
|
|
6/28/2021
|
+0.50 / +0.59%
|
86.10
|
86.10
|
85.40
|
85.70
|
85.82
|
50.79
|
1,858,800
|
|
6/25/2021
|
+0.50 / +0.59%
|
84.70
|
85.40
|
84.20
|
85.20
|
84.96
|
50.49
|
1,613,400
|
|
6/24/2021
|
-0.20 / -0.24%
|
84.30
|
84.90
|
83.90
|
84.70
|
84.29
|
50.20
|
2,207,800
|
|
6/23/2021
|
-0.50 / -0.59%
|
85.30
|
85.60
|
84.10
|
84.90
|
84.81
|
50.32
|
3,010,300
|
|
6/22/2021
|
-0.20 / -0.23%
|
86.10
|
86.60
|
85.40
|
85.40
|
85.99
|
50.61
|
3,285,300
|
|
6/21/2021
|
+1.80 / +2.15%
|
83.60
|
86.30
|
83.20
|
85.60
|
85.04
|
50.73
|
3,990,900
|
|
6/18/2021
|
+1.20 / +1.45%
|
83.10
|
84.20
|
82.70
|
83.80
|
83.68
|
49.66
|
1,728,500
|
|
6/17/2021
|
-0.50 / -0.60%
|
82.10
|
83.10
|
82.10
|
82.60
|
82.61
|
48.95
|
2,346,400
|
|
6/16/2021
|
-0.10 / -0.12%
|
83.20
|
84.60
|
82.70
|
83.10
|
83.51
|
49.25
|
2,774,400
|
|
6/15/2021
|
-0.60 / -0.72%
|
83.80
|
84.50
|
83.20
|
83.20
|
83.79
|
49.31
|
1,778,700
|
|
6/14/2021
|
+0.30 / +0.36%
|
83.50
|
84.60
|
83.00
|
83.80
|
83.50
|
49.66
|
4,650,976
|
|
6/11/2021
|
+1.60 / +1.95%
|
81.50
|
83.90
|
81.30
|
83.50
|
83.23
|
49.49
|
2,439,600
|
|
6/10/2021
|
+0.20 / +0.24%
|
81.70
|
82.50
|
81.00
|
81.90
|
81.64
|
48.54
|
2,578,556
|
|
6/9/2021
|
+0.90 / +1.11%
|
80.60
|
82.10
|
79.00
|
81.70
|
80.48
|
48.42
|
3,602,100
|
|
6/8/2021
|
-1.90 / -2.30%
|
82.00
|
83.00
|
80.60
|
80.80
|
81.79
|
47.89
|
4,886,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|