|
|
Closing price on 7/23/2020
|
|
| Open |
47.40 |
| High |
47.75 |
| Low |
47.10 |
| Volume |
938,630 |
| Split-adjusted Price |
23.85 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2020
|
+0.35 / +0.74%
|
47.40
|
47.75
|
47.10
|
47.75
|
47.40
|
23.85
|
938,630
|
|
|
7/22/2020
|
-0.40 / -0.84%
|
48.00
|
48.00
|
47.30
|
47.40
|
47.56
|
23.67
|
817,890
|
|
|
7/21/2020
|
+0.40 / +0.84%
|
47.50
|
47.95
|
47.25
|
47.80
|
47.58
|
23.87
|
940,230
|
|
|
7/20/2020
|
-0.70 / -1.46%
|
48.10
|
48.20
|
47.35
|
47.40
|
47.68
|
23.67
|
2,049,680
|
|
|
7/17/2020
|
-0.50 / -1.03%
|
48.50
|
48.50
|
48.10
|
48.10
|
48.31
|
24.02
|
1,313,100
|
|
|
7/16/2020
|
0.00 / 0.00%
|
48.55
|
48.75
|
48.40
|
48.60
|
48.58
|
24.27
|
1,060,530
|
|
|
7/15/2020
|
+0.05 / +0.10%
|
48.70
|
48.95
|
48.40
|
48.60
|
48.72
|
24.27
|
1,516,540
|
|
|
7/14/2020
|
-0.10 / -0.21%
|
48.30
|
48.85
|
48.30
|
48.55
|
48.53
|
24.25
|
2,379,540
|
|
|
7/13/2020
|
+0.85 / +1.78%
|
48.00
|
48.95
|
47.75
|
48.65
|
48.41
|
24.30
|
4,034,338
|
|
|
7/10/2020
|
-0.55 / -1.14%
|
48.10
|
48.25
|
47.50
|
47.80
|
47.94
|
23.87
|
5,472,060
|
|
|
7/9/2020
|
+0.65 / +1.36%
|
47.90
|
48.40
|
47.80
|
48.35
|
48.16
|
24.15
|
3,098,900
|
|
|
7/8/2020
|
+0.25 / +0.53%
|
47.30
|
47.90
|
47.30
|
47.70
|
47.68
|
23.82
|
1,512,596
|
|
|
7/7/2020
|
+0.65 / +1.39%
|
47.00
|
47.90
|
47.00
|
47.45
|
47.49
|
23.70
|
2,779,850
|
|
|
7/6/2020
|
+0.55 / +1.19%
|
46.50
|
46.95
|
46.30
|
46.80
|
46.57
|
23.37
|
2,182,958
|
|
|
7/3/2020
|
+0.10 / +0.22%
|
46.50
|
46.50
|
46.10
|
46.25
|
46.25
|
23.10
|
676,725
|
|
|
7/2/2020
|
-0.05 / -0.11%
|
46.30
|
46.30
|
45.95
|
46.15
|
46.07
|
23.05
|
539,160
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|