|
|
Closing price on 9/9/2020
|
|
| Open |
48.65 |
| High |
49.50 |
| Low |
48.60 |
| Volume |
1,490,820 |
| Split-adjusted Price |
25.10 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
-0.30 / -0.61%
|
48.65
|
49.50
|
48.60
|
49.20
|
48.96
|
25.10
|
1,490,820
|
|
|
9/8/2020
|
+1.00 / +2.06%
|
48.75
|
49.50
|
48.50
|
49.50
|
48.86
|
25.25
|
1,762,870
|
|
|
9/7/2020
|
-1.50 / -3.00%
|
49.95
|
50.00
|
48.50
|
48.50
|
49.27
|
24.74
|
4,620,970
|
|
|
9/4/2020
|
-0.40 / -0.79%
|
49.50
|
50.00
|
49.50
|
50.00
|
49.75
|
25.50
|
1,538,510
|
|
|
9/3/2020
|
+0.50 / +1.00%
|
50.40
|
50.50
|
49.90
|
50.40
|
50.21
|
25.71
|
2,307,448
|
|
|
9/1/2020
|
+0.40 / +0.81%
|
49.50
|
50.50
|
49.35
|
49.90
|
49.81
|
25.45
|
1,851,650
|
|
|
8/31/2020
|
-0.40 / -0.80%
|
49.90
|
50.30
|
49.35
|
49.50
|
49.71
|
25.25
|
1,940,640
|
|
|
8/28/2020
|
+0.05 / +0.10%
|
50.20
|
51.10
|
49.90
|
49.90
|
50.58
|
25.45
|
4,434,040
|
|
|
8/27/2020
|
+1.45 / +3.00%
|
48.25
|
50.10
|
48.25
|
49.85
|
49.09
|
25.43
|
3,724,990
|
|
|
8/26/2020
|
-0.45 / -0.92%
|
48.80
|
48.85
|
48.20
|
48.40
|
48.53
|
24.69
|
1,463,480
|
|
|
8/25/2020
|
+0.40 / +0.83%
|
48.60
|
48.95
|
48.55
|
48.85
|
48.79
|
24.92
|
3,904,670
|
|
|
8/24/2020
|
+1.05 / +2.22%
|
47.95
|
48.60
|
47.85
|
48.45
|
48.25
|
24.71
|
3,540,210
|
|
|
8/21/2020
|
+0.35 / +0.74%
|
47.25
|
47.50
|
47.20
|
47.40
|
47.38
|
24.18
|
1,260,210
|
|
|
8/20/2020
|
+0.20 / +0.43%
|
46.90
|
47.45
|
46.85
|
47.05
|
47.12
|
24.00
|
2,424,430
|
|
|
8/19/2020
|
0.00 / 0.00%
|
46.90
|
47.05
|
46.65
|
46.85
|
46.90
|
23.90
|
877,190
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|