|
Closing price on 1/5/2016
|
|
| Open |
47.80 |
| High |
48.00 |
| Low |
47.70 |
| Volume |
734,050 |
| Split-adjusted Price |
10.23 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
0.00 / 0.00%
|
47.80
|
48.00
|
47.70
|
47.80
|
47.83
|
10.23
|
734,050
|
|
|
1/4/2016
|
-0.50 / -1.04%
|
48.40
|
48.50
|
47.80
|
47.80
|
48.15
|
10.23
|
700,210
|
|
|
12/31/2015
|
0.00 / 0.00%
|
48.30
|
48.80
|
48.20
|
48.30
|
48.43
|
10.34
|
717,340
|
|
|
12/30/2015
|
0.00 / 0.00%
|
48.60
|
48.90
|
48.30
|
48.30
|
48.49
|
10.34
|
913,890
|
|
|
12/29/2015
|
+0.20 / +0.42%
|
48.20
|
48.50
|
48.10
|
48.30
|
48.30
|
10.34
|
471,620
|
|
|
12/28/2015
|
+0.30 / +0.63%
|
48.00
|
48.70
|
47.70
|
48.10
|
48.13
|
10.29
|
831,670
|
|
|
12/25/2015
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.70
|
47.80
|
47.82
|
10.23
|
339,400
|
|
|
12/24/2015
|
-0.10 / -0.21%
|
48.10
|
48.20
|
47.80
|
47.80
|
47.96
|
10.23
|
514,020
|
|
|
12/23/2015
|
-0.20 / -0.42%
|
48.30
|
48.40
|
47.80
|
47.90
|
48.01
|
10.25
|
656,040
|
|
|
12/22/2015
|
-0.40 / -0.82%
|
48.50
|
48.70
|
48.10
|
48.10
|
48.39
|
10.29
|
577,270
|
|
|
12/21/2015
|
-0.40 / -0.82%
|
48.90
|
48.90
|
48.30
|
48.50
|
48.62
|
10.38
|
648,360
|
|
|
12/18/2015
|
-0.30 / -0.61%
|
49.20
|
49.30
|
48.90
|
48.90
|
49.02
|
10.47
|
825,670
|
|
|
12/17/2015
|
+0.40 / +0.82%
|
49.20
|
49.50
|
49.00
|
49.20
|
49.21
|
10.53
|
953,660
|
|
|
12/16/2015
|
+0.30 / +0.62%
|
48.70
|
49.30
|
48.70
|
48.80
|
48.99
|
10.44
|
1,362,650
|
|
|
12/15/2015
|
+0.70 / +1.46%
|
47.80
|
48.50
|
47.80
|
48.50
|
48.29
|
10.38
|
527,780
|
|
|
12/14/2015
|
-0.20 / -0.42%
|
47.90
|
48.20
|
47.80
|
47.80
|
47.93
|
10.23
|
434,710
|
|
|
12/11/2015
|
+0.20 / +0.42%
|
47.70
|
48.50
|
47.70
|
48.00
|
48.15
|
10.27
|
630,830
|
|
|
12/10/2015
|
-0.40 / -0.83%
|
48.20
|
48.60
|
47.80
|
47.80
|
48.16
|
10.23
|
610,110
|
|
|
12/9/2015
|
-0.80 / -1.63%
|
49.00
|
49.40
|
48.20
|
48.20
|
48.78
|
10.32
|
735,460
|
|
|
12/8/2015
|
+1.50 / +3.16%
|
47.30
|
49.10
|
47.10
|
49.00
|
47.88
|
10.49
|
1,147,670
|
|
|
12/7/2015
|
-0.40 / -0.84%
|
47.80
|
48.00
|
47.50
|
47.50
|
47.71
|
10.17
|
892,260
|
|
|
12/4/2015
|
-0.60 / -1.24%
|
48.50
|
48.50
|
47.70
|
47.90
|
47.99
|
10.25
|
861,320
|
|
|
12/3/2015
|
+0.10 / +0.21%
|
48.50
|
48.70
|
48.30
|
48.50
|
48.52
|
10.38
|
413,540
|
|
|
12/2/2015
|
+0.20 / +0.41%
|
48.20
|
48.70
|
48.20
|
48.40
|
48.34
|
10.36
|
695,930
|
|
|
12/1/2015
|
-0.10 / -0.21%
|
48.60
|
48.80
|
48.10
|
48.20
|
48.42
|
10.32
|
654,750
|
|
|
11/30/2015
|
-0.60 / -1.23%
|
49.00
|
49.00
|
48.30
|
48.30
|
48.51
|
10.34
|
1,137,600
|
|
|
11/27/2015
|
-0.10 / -0.20%
|
49.20
|
49.90
|
48.90
|
48.90
|
49.38
|
10.47
|
1,520,660
|
|
|
11/26/2015
|
-1.00 / -2.00%
|
49.80
|
50.00
|
49.00
|
49.00
|
49.49
|
10.49
|
776,390
|
|
|
11/25/2015
|
+0.90 / +1.83%
|
49.30
|
50.50
|
48.50
|
50.00
|
49.25
|
10.70
|
1,352,410
|
|
|
11/24/2015
|
-0.40 / -0.81%
|
49.70
|
49.70
|
48.40
|
49.10
|
49.16
|
10.51
|
2,860,310
|
|
|