|
Closing price on 8/18/2020
|
|
| Open |
47.00 |
| High |
47.15 |
| Low |
46.80 |
| Volume |
625,200 |
| Split-adjusted Price |
23.90 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
-0.15 / -0.32%
|
47.00
|
47.15
|
46.80
|
46.85
|
46.98
|
23.90
|
625,200
|
|
|
8/17/2020
|
+0.20 / +0.43%
|
46.90
|
47.00
|
46.50
|
47.00
|
46.80
|
23.97
|
1,048,820
|
|
|
8/14/2020
|
-0.15 / -0.31%
|
48.10
|
48.20
|
47.45
|
47.80
|
47.95
|
23.87
|
1,633,770
|
|
|
8/13/2020
|
+0.45 / +0.95%
|
47.70
|
47.95
|
47.50
|
47.95
|
47.83
|
23.95
|
1,709,100
|
|
|
8/12/2020
|
+0.50 / +1.06%
|
47.10
|
47.50
|
46.90
|
47.50
|
47.17
|
23.72
|
1,233,230
|
|
|
8/11/2020
|
-0.20 / -0.42%
|
47.45
|
47.45
|
47.00
|
47.00
|
47.08
|
23.47
|
1,209,690
|
|
|
8/10/2020
|
+0.10 / +0.21%
|
47.35
|
47.80
|
47.10
|
47.20
|
47.38
|
23.57
|
1,160,370
|
|
|
8/7/2020
|
+0.30 / +0.64%
|
46.80
|
47.80
|
46.80
|
47.10
|
47.24
|
23.52
|
1,283,690
|
|
|
8/6/2020
|
-0.20 / -0.43%
|
47.00
|
47.25
|
46.70
|
46.80
|
46.97
|
23.37
|
1,153,660
|
|
|
8/5/2020
|
+0.45 / +0.97%
|
46.50
|
47.15
|
46.25
|
47.00
|
46.91
|
23.47
|
2,002,790
|
|
|
8/4/2020
|
+0.65 / +1.42%
|
46.50
|
46.80
|
46.20
|
46.55
|
46.53
|
23.25
|
1,051,310
|
|
|
8/3/2020
|
+1.40 / +3.15%
|
44.50
|
45.90
|
44.50
|
45.90
|
45.41
|
22.92
|
1,653,200
|
|
|
7/31/2020
|
-0.65 / -1.44%
|
44.00
|
45.20
|
44.00
|
44.50
|
44.75
|
22.22
|
1,106,250
|
|
|
7/30/2020
|
+0.60 / +1.35%
|
44.60
|
45.15
|
44.60
|
45.15
|
44.96
|
22.55
|
694,020
|
|
|
7/29/2020
|
-1.15 / -2.52%
|
44.40
|
44.90
|
43.80
|
44.55
|
44.18
|
22.25
|
1,815,200
|
|
|
7/28/2020
|
+2.00 / +4.58%
|
44.40
|
45.80
|
44.15
|
45.70
|
44.74
|
22.82
|
2,003,510
|
|
|
7/27/2020
|
-2.20 / -4.79%
|
45.00
|
45.90
|
43.60
|
43.70
|
44.64
|
21.82
|
3,274,350
|
|
|
7/24/2020
|
-1.85 / -3.87%
|
47.40
|
47.55
|
45.40
|
45.90
|
46.37
|
22.92
|
3,170,540
|
|
|
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
|
|
|
|