|
Closing price on 1/23/2014
|
|
| Open |
53.00 |
| High |
54.50 |
| Low |
52.50 |
| Volume |
476,170 |
| Split-adjusted Price |
7.35 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2014
|
+1.50 / +2.83%
|
53.00
|
54.50
|
52.50
|
54.50
|
54.50
|
7.35
|
476,170
|
|
|
1/22/2014
|
0.00 / 0.00%
|
53.50
|
54.00
|
52.00
|
53.00
|
53.00
|
7.15
|
784,280
|
|
|
1/21/2014
|
+1.00 / +1.92%
|
52.00
|
53.00
|
51.50
|
53.00
|
53.00
|
7.15
|
764,160
|
|
|
1/20/2014
|
+0.50 / +0.97%
|
51.50
|
53.50
|
51.50
|
52.00
|
52.00
|
7.01
|
883,960
|
|
|
1/17/2014
|
+1.00 / +1.98%
|
51.00
|
52.50
|
50.50
|
51.50
|
51.50
|
6.95
|
1,192,920
|
|
|
1/16/2014
|
+0.50 / +1.00%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
6.81
|
915,150
|
|
|
1/15/2014
|
+0.80 / +1.63%
|
49.60
|
51.50
|
49.50
|
50.00
|
50.00
|
6.74
|
1,440,070
|
|
|
1/14/2014
|
+0.10 / +0.20%
|
49.10
|
49.90
|
49.00
|
49.20
|
49.20
|
6.64
|
4,167,449
|
|
|
1/13/2014
|
+0.40 / +0.82%
|
49.00
|
49.40
|
48.70
|
49.10
|
49.10
|
6.62
|
773,230
|
|
|
1/10/2014
|
+0.30 / +0.62%
|
48.50
|
49.50
|
48.50
|
48.70
|
48.70
|
6.57
|
704,840
|
|
|
1/9/2014
|
+0.60 / +1.26%
|
47.70
|
48.40
|
47.70
|
48.40
|
48.40
|
6.53
|
317,250
|
|
|
1/8/2014
|
+0.30 / +0.63%
|
47.40
|
48.00
|
47.40
|
47.80
|
47.80
|
6.45
|
129,600
|
|
|
1/7/2014
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
6.41
|
290,990
|
|
|
1/6/2014
|
+0.70 / +1.48%
|
47.30
|
48.00
|
47.00
|
48.00
|
48.00
|
6.47
|
301,670
|
|
|
1/3/2014
|
-0.10 / -0.21%
|
47.30
|
47.40
|
47.00
|
47.30
|
47.30
|
6.38
|
195,110
|
|
|
1/2/2014
|
+0.30 / +0.64%
|
47.60
|
47.80
|
47.20
|
47.40
|
47.40
|
6.39
|
207,470
|
|
|
12/31/2013
|
+0.40 / +0.86%
|
46.90
|
48.00
|
46.50
|
47.10
|
47.10
|
6.35
|
622,000
|
|
|
12/30/2013
|
-0.40 / -0.85%
|
47.40
|
47.40
|
46.70
|
46.70
|
46.70
|
6.30
|
385,750
|
|
|
12/27/2013
|
0.00 / 0.00%
|
47.20
|
47.40
|
47.10
|
47.10
|
47.10
|
6.35
|
185,110
|
|
|
12/26/2013
|
+0.30 / +0.64%
|
46.80
|
47.40
|
46.80
|
47.10
|
47.10
|
6.35
|
443,380
|
|
|
12/25/2013
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.80
|
46.80
|
46.80
|
6.31
|
406,150
|
|
|
12/24/2013
|
-0.30 / -0.64%
|
47.10
|
47.20
|
46.90
|
46.90
|
46.90
|
6.33
|
219,700
|
|
|
12/23/2013
|
+0.20 / +0.43%
|
47.00
|
47.50
|
47.00
|
47.20
|
47.20
|
6.37
|
132,970
|
|
|
12/20/2013
|
-0.30 / -0.63%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
6.34
|
207,070
|
|
|
12/19/2013
|
0.00 / 0.00%
|
47.30
|
47.50
|
47.20
|
47.30
|
47.30
|
6.38
|
222,690
|
|
|
12/18/2013
|
+0.10 / +0.21%
|
47.40
|
47.40
|
47.00
|
47.30
|
47.30
|
6.38
|
127,750
|
|
|
12/17/2013
|
0.00 / 0.00%
|
47.20
|
47.40
|
47.10
|
47.20
|
47.20
|
6.37
|
118,230
|
|
|
12/16/2013
|
0.00 / 0.00%
|
47.20
|
47.30
|
47.00
|
47.20
|
47.20
|
6.37
|
106,870
|
|
|
12/13/2013
|
+0.40 / +0.85%
|
47.10
|
47.50
|
47.00
|
47.20
|
47.20
|
6.37
|
191,610
|
|
|
12/12/2013
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.40
|
46.80
|
46.80
|
6.31
|
332,300
|
|
|