|
|
Closing price on 8/20/2019
|
|
| Open |
52.40 |
| High |
54.00 |
| Low |
52.40 |
| Volume |
2,277,750 |
| Split-adjusted Price |
23.02 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2019
|
+1.60 / +3.05%
|
52.40
|
54.00
|
52.40
|
54.00
|
53.32
|
23.02
|
2,277,750
|
|
|
8/19/2019
|
+0.40 / +0.77%
|
52.00
|
52.70
|
51.20
|
52.40
|
51.90
|
22.34
|
2,889,780
|
|
|
8/16/2019
|
-1.00 / -1.89%
|
53.00
|
55.10
|
52.00
|
52.00
|
53.71
|
22.17
|
4,531,020
|
|
|
8/15/2019
|
-0.20 / -0.38%
|
51.90
|
53.00
|
51.40
|
53.00
|
52.21
|
22.59
|
2,223,880
|
|
|
8/14/2019
|
+0.70 / +1.33%
|
53.00
|
53.70
|
52.80
|
53.20
|
53.33
|
22.25
|
2,255,370
|
|
|
8/13/2019
|
+0.20 / +0.38%
|
52.10
|
53.20
|
51.70
|
52.50
|
52.29
|
21.96
|
2,688,100
|
|
|
8/12/2019
|
+1.20 / +2.35%
|
51.10
|
52.60
|
50.70
|
52.30
|
51.76
|
21.88
|
5,587,220
|
|
|
8/9/2019
|
+0.80 / +1.59%
|
50.30
|
51.40
|
50.00
|
51.10
|
50.96
|
21.37
|
1,773,880
|
|
|
8/8/2019
|
+0.55 / +1.11%
|
49.85
|
50.60
|
49.85
|
50.30
|
50.22
|
21.04
|
2,085,510
|
|
|
8/7/2019
|
+0.80 / +1.63%
|
49.00
|
49.75
|
48.95
|
49.75
|
49.32
|
20.81
|
1,268,610
|
|
|
8/6/2019
|
-0.05 / -0.10%
|
48.20
|
49.30
|
48.20
|
48.95
|
48.74
|
20.47
|
1,819,693
|
|
|
8/5/2019
|
+0.20 / +0.41%
|
49.00
|
49.80
|
48.80
|
49.00
|
49.25
|
20.50
|
2,342,100
|
|
|
8/2/2019
|
+0.45 / +0.93%
|
48.05
|
49.00
|
47.85
|
48.80
|
48.32
|
20.41
|
2,199,423
|
|
|
8/1/2019
|
-0.05 / -0.10%
|
48.40
|
48.60
|
48.20
|
48.35
|
48.42
|
20.22
|
1,007,260
|
|
|
7/31/2019
|
+0.60 / +1.26%
|
47.80
|
48.40
|
47.50
|
48.40
|
47.85
|
20.24
|
1,184,780
|
|
|
7/30/2019
|
-0.80 / -1.65%
|
48.60
|
48.60
|
47.70
|
47.80
|
48.15
|
19.99
|
2,092,220
|
|
|
7/29/2019
|
-0.20 / -0.41%
|
48.80
|
48.80
|
48.20
|
48.60
|
48.46
|
20.33
|
1,457,222
|
|
|
7/26/2019
|
+0.15 / +0.31%
|
48.50
|
48.80
|
48.35
|
48.80
|
48.53
|
20.41
|
1,043,020
|
|
|
7/25/2019
|
+0.05 / +0.10%
|
48.60
|
48.95
|
48.50
|
48.65
|
48.66
|
20.35
|
1,187,100
|
|
|
7/24/2019
|
-0.20 / -0.41%
|
49.35
|
49.40
|
48.60
|
48.60
|
48.91
|
20.33
|
2,216,290
|
|
|
7/23/2019
|
+0.45 / +0.93%
|
48.50
|
48.80
|
48.10
|
48.80
|
48.52
|
20.41
|
1,040,670
|
|
|
7/22/2019
|
+0.15 / +0.31%
|
48.20
|
48.65
|
47.95
|
48.35
|
48.33
|
20.22
|
1,805,780
|
|
|
7/19/2019
|
+1.40 / +2.99%
|
46.95
|
48.30
|
46.90
|
48.20
|
47.73
|
20.16
|
2,811,560
|
|
|
7/18/2019
|
-0.25 / -0.53%
|
47.00
|
47.10
|
46.80
|
46.80
|
46.91
|
19.58
|
1,055,440
|
|
|
7/17/2019
|
-0.25 / -0.53%
|
47.30
|
47.50
|
47.00
|
47.05
|
47.15
|
19.68
|
1,292,630
|
|
|
7/16/2019
|
0.00 / 0.00%
|
47.35
|
47.80
|
47.25
|
47.30
|
47.47
|
19.78
|
1,198,915
|
|
|
7/15/2019
|
+0.30 / +0.64%
|
46.95
|
47.55
|
46.85
|
47.30
|
47.22
|
19.78
|
1,176,060
|
|
|
7/12/2019
|
0.00 / 0.00%
|
47.10
|
47.45
|
46.80
|
47.00
|
47.11
|
19.66
|
1,241,970
|
|
|
7/11/2019
|
-0.05 / -0.11%
|
47.15
|
47.25
|
46.80
|
47.00
|
47.02
|
19.66
|
1,015,365
|
|
|
7/10/2019
|
+0.30 / +0.64%
|
46.95
|
47.45
|
46.80
|
47.05
|
47.20
|
19.68
|
1,281,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|