|
Closing price on 8/16/2018
|
|
Open |
42.90 |
High |
43.00 |
Low |
42.45 |
Volume |
1,378,580 |
Split-adjusted Price |
16.02 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2018
|
-0.80 / -1.83%
|
42.90
|
43.00
|
42.45
|
43.00
|
42.80
|
16.02
|
1,378,580
|
|
8/15/2018
|
-0.50 / -1.13%
|
44.30
|
44.70
|
43.70
|
43.80
|
44.38
|
15.95
|
1,658,080
|
|
8/14/2018
|
+0.85 / +1.96%
|
43.75
|
44.35
|
43.60
|
44.30
|
44.05
|
16.13
|
1,631,310
|
|
8/13/2018
|
+0.35 / +0.81%
|
43.10
|
43.70
|
43.10
|
43.45
|
43.38
|
15.82
|
1,073,760
|
|
8/10/2018
|
+0.30 / +0.70%
|
42.80
|
43.45
|
42.70
|
43.10
|
43.14
|
15.69
|
797,270
|
|
8/9/2018
|
+0.30 / +0.71%
|
43.00
|
43.20
|
42.55
|
42.80
|
42.94
|
15.58
|
1,232,720
|
|
8/8/2018
|
+0.55 / +1.31%
|
41.95
|
42.60
|
41.90
|
42.50
|
42.21
|
15.47
|
764,020
|
|
8/7/2018
|
-0.30 / -0.71%
|
42.30
|
42.30
|
41.75
|
41.95
|
42.00
|
15.27
|
645,810
|
|
8/6/2018
|
-0.35 / -0.82%
|
42.40
|
42.70
|
42.25
|
42.25
|
42.40
|
15.38
|
350,030
|
|
8/3/2018
|
-0.10 / -0.23%
|
43.00
|
43.10
|
42.40
|
42.60
|
42.83
|
15.51
|
747,840
|
|
8/2/2018
|
+0.70 / +1.67%
|
42.00
|
42.70
|
41.60
|
42.70
|
41.80
|
15.55
|
726,710
|
|
8/1/2018
|
-0.80 / -1.87%
|
42.70
|
43.05
|
41.90
|
42.00
|
42.27
|
15.29
|
2,431,450
|
|
7/31/2018
|
-0.50 / -1.15%
|
43.30
|
43.50
|
42.80
|
42.80
|
43.04
|
15.58
|
1,591,210
|
|
7/30/2018
|
0.00 / 0.00%
|
43.40
|
43.50
|
43.20
|
43.30
|
43.32
|
15.76
|
1,197,220
|
|
7/27/2018
|
+0.75 / +1.76%
|
42.90
|
43.90
|
42.55
|
43.30
|
43.33
|
15.76
|
1,291,840
|
|
7/26/2018
|
+0.15 / +0.35%
|
42.70
|
43.00
|
42.10
|
42.55
|
42.54
|
15.49
|
717,640
|
|
7/25/2018
|
+0.20 / +0.47%
|
42.30
|
43.80
|
42.20
|
42.40
|
42.73
|
15.44
|
1,395,030
|
|
7/24/2018
|
+0.20 / +0.48%
|
42.00
|
42.45
|
41.40
|
42.20
|
41.83
|
15.36
|
1,418,560
|
|
7/23/2018
|
+0.40 / +0.96%
|
42.20
|
42.70
|
41.85
|
42.00
|
42.27
|
15.29
|
1,111,700
|
|
7/20/2018
|
-0.90 / -2.12%
|
42.30
|
42.30
|
41.25
|
41.60
|
41.69
|
15.15
|
1,070,350
|
|
7/19/2018
|
-0.40 / -0.93%
|
42.20
|
42.90
|
42.20
|
42.50
|
42.55
|
15.47
|
823,150
|
|
7/18/2018
|
+1.00 / +2.39%
|
42.00
|
42.90
|
41.90
|
42.90
|
42.43
|
15.62
|
1,196,080
|
|
7/17/2018
|
+1.00 / +2.44%
|
40.70
|
41.90
|
40.55
|
41.90
|
41.34
|
15.26
|
1,383,460
|
|
7/16/2018
|
+0.30 / +0.74%
|
41.10
|
41.50
|
40.65
|
40.90
|
41.03
|
14.89
|
764,230
|
|
7/13/2018
|
+1.80 / +4.64%
|
39.50
|
40.80
|
39.30
|
40.60
|
40.28
|
14.78
|
1,060,620
|
|
7/12/2018
|
-0.40 / -1.02%
|
38.60
|
39.65
|
38.50
|
38.80
|
38.92
|
14.13
|
770,480
|
|
7/11/2018
|
-1.20 / -2.97%
|
39.50
|
40.00
|
38.60
|
39.20
|
39.19
|
14.27
|
801,770
|
|
7/10/2018
|
+0.25 / +0.62%
|
40.30
|
40.70
|
40.00
|
40.40
|
40.27
|
14.71
|
249,100
|
|
7/9/2018
|
-0.65 / -1.59%
|
41.00
|
41.35
|
39.80
|
40.15
|
40.84
|
14.62
|
668,170
|
|
7/6/2018
|
+1.30 / +3.29%
|
39.00
|
41.70
|
38.90
|
40.80
|
40.11
|
14.85
|
913,260
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|