|
Closing price on 8/2/2024
|
|
| Open |
122.10 |
| High |
124.80 |
| Low |
121.00 |
| Volume |
10,157,200 |
| Split-adjusted Price |
105.49 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2024
|
-1.60 / -1.28%
|
122.10
|
124.80
|
121.00
|
123.20
|
122.80
|
105.49
|
10,157,200
|
|
|
8/1/2024
|
-3.80 / -2.95%
|
129.60
|
129.70
|
124.10
|
124.80
|
126.18
|
106.86
|
6,870,301
|
|
|
7/31/2024
|
+0.60 / +0.47%
|
127.30
|
128.60
|
126.60
|
128.60
|
127.78
|
110.11
|
3,094,200
|
|
|
7/30/2024
|
-1.00 / -0.78%
|
129.00
|
129.50
|
127.00
|
128.00
|
128.00
|
109.60
|
2,423,800
|
|
|
7/29/2024
|
+1.00 / +0.78%
|
130.00
|
130.60
|
129.00
|
129.00
|
129.86
|
110.45
|
5,009,800
|
|
|
7/26/2024
|
+3.00 / +2.40%
|
125.90
|
128.00
|
124.40
|
128.00
|
125.83
|
109.60
|
6,683,700
|
|
|
7/25/2024
|
-1.00 / -0.79%
|
124.20
|
125.50
|
124.10
|
125.00
|
124.76
|
107.03
|
3,248,401
|
|
|
7/24/2024
|
+0.50 / +0.40%
|
125.50
|
126.60
|
124.00
|
126.00
|
125.46
|
107.88
|
4,171,700
|
|
|
7/23/2024
|
+1.40 / +1.13%
|
124.90
|
127.50
|
124.80
|
125.50
|
126.65
|
107.45
|
5,411,600
|
|
|
7/22/2024
|
-1.90 / -1.51%
|
126.00
|
126.00
|
123.20
|
124.10
|
124.22
|
106.26
|
6,216,900
|
|
|
7/19/2024
|
-1.90 / -1.49%
|
128.60
|
129.30
|
126.00
|
126.00
|
127.09
|
107.88
|
6,576,700
|
|
|
7/18/2024
|
-4.00 / -3.03%
|
131.40
|
131.40
|
127.80
|
127.90
|
128.88
|
109.51
|
10,825,201
|
|
|
7/17/2024
|
-2.10 / -1.57%
|
134.00
|
134.10
|
129.90
|
131.90
|
132.25
|
112.93
|
6,970,100
|
|
|
7/16/2024
|
+1.30 / +0.98%
|
133.60
|
134.50
|
132.30
|
134.00
|
133.31
|
114.73
|
4,352,200
|
|
|
7/15/2024
|
-1.10 / -0.82%
|
133.50
|
134.80
|
132.30
|
132.70
|
133.27
|
113.62
|
3,067,200
|
|
|
7/12/2024
|
+0.80 / +0.60%
|
132.20
|
136.00
|
132.20
|
133.80
|
133.97
|
114.56
|
3,590,000
|
|
|
7/11/2024
|
-1.00 / -0.75%
|
134.10
|
135.40
|
132.50
|
133.00
|
133.55
|
113.88
|
6,882,100
|
|
|
7/10/2024
|
-3.50 / -2.55%
|
136.00
|
137.00
|
134.00
|
134.00
|
135.54
|
114.73
|
6,337,700
|
|
|
7/9/2024
|
-2.10 / -1.50%
|
139.10
|
139.30
|
136.00
|
137.50
|
137.14
|
117.73
|
9,696,100
|
|
|
7/8/2024
|
+0.90 / +0.65%
|
138.50
|
139.60
|
137.50
|
139.60
|
138.90
|
119.53
|
6,105,700
|
|
|
7/5/2024
|
+2.90 / +2.14%
|
136.10
|
139.70
|
136.10
|
138.70
|
138.40
|
118.76
|
7,809,400
|
|
|
7/4/2024
|
+4.80 / +3.66%
|
132.10
|
135.80
|
132.10
|
135.80
|
134.08
|
116.27
|
8,117,900
|
|
|
7/3/2024
|
+3.00 / +2.34%
|
130.50
|
132.80
|
130.10
|
131.00
|
131.66
|
112.16
|
7,884,101
|
|
|
7/2/2024
|
-0.60 / -0.47%
|
128.60
|
132.10
|
127.50
|
128.00
|
130.00
|
109.60
|
7,560,001
|
|
|
7/1/2024
|
-1.90 / -1.46%
|
130.40
|
130.40
|
128.50
|
128.60
|
129.02
|
110.11
|
6,454,000
|
|
|
6/28/2024
|
-2.30 / -1.73%
|
132.80
|
132.80
|
130.40
|
130.50
|
131.70
|
111.74
|
6,633,000
|
|
|
6/27/2024
|
+1.00 / +0.76%
|
131.30
|
134.10
|
130.80
|
132.80
|
132.39
|
113.71
|
6,527,700
|
|
|
6/26/2024
|
+1.80 / +1.38%
|
131.00
|
131.80
|
129.40
|
131.80
|
130.41
|
112.85
|
7,221,400
|
|
|
6/25/2024
|
-2.10 / -1.59%
|
131.00
|
131.10
|
128.60
|
130.00
|
129.63
|
111.31
|
14,050,143
|
|
|
6/24/2024
|
-4.00 / -2.94%
|
135.00
|
135.50
|
132.00
|
132.10
|
133.62
|
113.11
|
14,390,900
|
|
|
|