|
Closing price on 9/14/2021
|
|
Open |
93.30 |
High |
94.70 |
Low |
93.00 |
Volume |
2,743,300 |
Split-adjusted Price |
56.18 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2021
|
+0.80 / +0.86%
|
93.30
|
94.70
|
93.00
|
93.80
|
93.77
|
56.18
|
2,743,300
|
|
9/13/2021
|
-0.50 / -0.53%
|
93.60
|
94.00
|
92.90
|
93.00
|
93.22
|
55.70
|
1,800,000
|
|
9/10/2021
|
+0.30 / +0.32%
|
93.40
|
94.40
|
93.40
|
93.50
|
93.76
|
56.00
|
1,480,100
|
|
9/9/2021
|
+0.10 / +0.11%
|
93.10
|
93.90
|
92.80
|
93.20
|
93.12
|
55.82
|
1,493,700
|
|
9/8/2021
|
-0.40 / -0.43%
|
93.50
|
94.20
|
92.80
|
93.10
|
93.40
|
55.76
|
1,623,800
|
|
9/7/2021
|
-1.40 / -1.48%
|
95.30
|
95.30
|
93.50
|
93.50
|
94.33
|
56.00
|
2,570,600
|
|
9/6/2021
|
+2.50 / +2.71%
|
92.40
|
94.90
|
92.30
|
94.90
|
93.24
|
56.84
|
3,175,000
|
|
9/1/2021
|
0.00 / 0.00%
|
92.10
|
93.00
|
92.10
|
92.40
|
92.61
|
55.34
|
1,593,300
|
|
8/31/2021
|
+0.20 / +0.22%
|
92.30
|
93.20
|
92.00
|
92.40
|
92.49
|
55.34
|
2,377,500
|
|
8/30/2021
|
+0.20 / +0.22%
|
93.00
|
93.00
|
92.10
|
92.20
|
92.37
|
55.22
|
1,660,867
|
|
8/27/2021
|
+0.60 / +0.66%
|
91.00
|
92.00
|
90.60
|
92.00
|
91.42
|
55.10
|
2,345,800
|
|
8/26/2021
|
-0.50 / -0.54%
|
92.00
|
92.90
|
91.20
|
91.40
|
92.09
|
54.74
|
1,998,700
|
|
8/25/2021
|
0.00 / 0.00%
|
92.40
|
92.40
|
91.00
|
91.90
|
91.62
|
55.04
|
1,984,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|