|
|
Closing price on 8/24/2021
|
|
| Open |
91.50 |
| High |
92.00 |
| Low |
89.90 |
| Volume |
5,209,965 |
| Split-adjusted Price |
55.04 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
+0.90 / +0.99%
|
91.50
|
92.00
|
89.90
|
91.90
|
90.82
|
55.04
|
5,209,965
|
|
|
8/23/2021
|
-1.80 / -1.94%
|
92.50
|
92.50
|
91.00
|
91.00
|
91.59
|
54.50
|
4,631,200
|
|
|
8/20/2021
|
-1.70 / -1.80%
|
94.50
|
94.70
|
91.10
|
92.80
|
93.22
|
55.58
|
5,406,200
|
|
|
8/19/2021
|
+0.50 / +0.53%
|
95.00
|
95.00
|
93.80
|
94.50
|
94.42
|
56.60
|
3,142,900
|
|
|
8/18/2021
|
+0.20 / +0.21%
|
93.80
|
94.90
|
93.80
|
94.00
|
94.01
|
56.30
|
2,015,000
|
|
|
8/17/2021
|
-0.80 / -0.85%
|
94.10
|
94.60
|
93.50
|
93.80
|
94.09
|
56.18
|
3,254,100
|
|
|
8/16/2021
|
+0.60 / +0.64%
|
95.00
|
95.20
|
94.40
|
94.60
|
94.63
|
56.66
|
2,018,600
|
|
|
8/13/2021
|
+1.20 / +1.28%
|
93.10
|
95.00
|
93.00
|
95.00
|
93.79
|
56.30
|
4,133,200
|
|
|
8/12/2021
|
-2.30 / -2.39%
|
95.80
|
96.00
|
93.40
|
93.80
|
94.71
|
55.59
|
8,924,200
|
|
|
8/11/2021
|
-1.70 / -1.74%
|
97.70
|
97.80
|
96.10
|
96.10
|
96.86
|
56.95
|
5,798,100
|
|
|
8/10/2021
|
+0.30 / +0.31%
|
98.30
|
98.40
|
97.60
|
97.80
|
97.96
|
57.96
|
2,980,700
|
|
|
8/9/2021
|
+0.90 / +0.93%
|
97.00
|
97.70
|
95.90
|
97.50
|
97.13
|
57.78
|
3,731,500
|
|
|
8/6/2021
|
0.00 / 0.00%
|
96.80
|
97.20
|
95.80
|
96.60
|
96.54
|
57.25
|
4,405,400
|
|
|
8/5/2021
|
+1.00 / +1.05%
|
95.20
|
97.00
|
94.90
|
96.60
|
95.81
|
57.25
|
3,046,100
|
|
|
8/4/2021
|
-0.20 / -0.21%
|
95.90
|
96.20
|
94.90
|
95.60
|
95.67
|
56.66
|
3,253,400
|
|
|
8/3/2021
|
+0.20 / +0.21%
|
95.80
|
96.00
|
94.70
|
95.80
|
95.28
|
56.78
|
3,742,200
|
|
|
8/2/2021
|
+1.60 / +1.70%
|
94.00
|
96.60
|
94.00
|
95.60
|
95.65
|
56.66
|
4,789,500
|
|
|
7/30/2021
|
+0.60 / +0.64%
|
93.50
|
94.80
|
92.80
|
94.00
|
94.05
|
55.71
|
7,597,700
|
|
|
7/29/2021
|
+1.40 / +1.52%
|
92.00
|
93.90
|
91.70
|
93.40
|
92.63
|
55.35
|
3,863,200
|
|
|
7/28/2021
|
-1.20 / -1.29%
|
92.80
|
93.70
|
91.70
|
92.00
|
92.42
|
54.52
|
3,366,700
|
|
|
7/27/2021
|
-0.50 / -0.53%
|
94.40
|
94.90
|
92.50
|
93.20
|
93.67
|
55.23
|
6,783,100
|
|
|
7/26/2021
|
+3.20 / +3.54%
|
90.30
|
93.90
|
90.20
|
93.70
|
92.10
|
55.53
|
7,447,600
|
|
|
7/23/2021
|
+1.10 / +1.23%
|
89.40
|
92.90
|
88.70
|
90.50
|
91.17
|
53.63
|
7,745,700
|
|
|
7/22/2021
|
+2.80 / +3.23%
|
86.20
|
89.60
|
86.20
|
89.40
|
88.80
|
52.98
|
4,475,571
|
|
|
7/21/2021
|
-0.20 / -0.23%
|
86.80
|
87.90
|
86.10
|
86.60
|
86.90
|
51.32
|
4,340,686
|
|
|
7/20/2021
|
+2.10 / +2.48%
|
84.80
|
86.80
|
83.90
|
86.80
|
85.17
|
51.44
|
3,895,576
|
|
|
7/19/2021
|
-2.10 / -2.42%
|
85.20
|
86.40
|
84.50
|
84.70
|
85.27
|
50.20
|
3,628,800
|
|
|
7/16/2021
|
+1.40 / +1.64%
|
85.90
|
88.00
|
85.50
|
86.80
|
86.37
|
51.44
|
2,385,700
|
|
|
7/15/2021
|
+0.20 / +0.23%
|
84.70
|
86.60
|
84.70
|
85.40
|
85.44
|
50.61
|
2,734,600
|
|
|
7/14/2021
|
-1.80 / -2.07%
|
87.60
|
87.60
|
84.70
|
85.20
|
85.94
|
50.49
|
2,607,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|