|
Closing price on 10/19/2016
|
|
Open |
43.50 |
High |
44.15 |
Low |
43.50 |
Volume |
509,690 |
Split-adjusted Price |
11.29 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2016
|
+0.25 / +0.57%
|
43.50
|
44.15
|
43.50
|
43.85
|
43.89
|
11.29
|
509,690
|
|
10/18/2016
|
+0.20 / +0.46%
|
43.40
|
43.85
|
43.00
|
43.60
|
43.39
|
11.23
|
612,070
|
|
10/17/2016
|
-0.45 / -1.03%
|
43.90
|
43.90
|
43.40
|
43.40
|
43.54
|
11.17
|
819,570
|
|
10/14/2016
|
-0.15 / -0.34%
|
43.90
|
44.10
|
43.80
|
43.85
|
43.95
|
11.29
|
556,120
|
|
10/13/2016
|
+0.20 / +0.46%
|
43.70
|
44.20
|
43.40
|
44.00
|
43.89
|
11.33
|
506,990
|
|
10/12/2016
|
-0.70 / -1.57%
|
44.40
|
44.60
|
43.70
|
43.80
|
44.04
|
11.28
|
737,050
|
|
10/11/2016
|
+0.90 / +2.06%
|
43.60
|
44.50
|
43.15
|
44.50
|
43.74
|
11.46
|
1,576,130
|
|
10/10/2016
|
-1.45 / -3.22%
|
45.05
|
45.05
|
43.60
|
43.60
|
44.17
|
11.23
|
2,185,790
|
|
10/7/2016
|
-1.05 / -2.28%
|
46.15
|
46.30
|
44.70
|
45.05
|
45.24
|
11.60
|
2,656,510
|
|
10/6/2016
|
-0.70 / -1.50%
|
46.80
|
46.95
|
46.10
|
46.10
|
46.49
|
11.87
|
808,750
|
|
10/5/2016
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.65
|
46.80
|
46.80
|
12.05
|
482,560
|
|
10/4/2016
|
+0.15 / +0.32%
|
46.90
|
47.35
|
46.00
|
46.80
|
46.85
|
12.05
|
1,991,350
|
|
10/3/2016
|
0.00 / 0.00%
|
46.70
|
47.20
|
46.30
|
46.65
|
46.71
|
12.01
|
1,083,670
|
|
9/30/2016
|
-0.70 / -1.48%
|
47.40
|
47.40
|
46.65
|
46.65
|
47.00
|
12.01
|
1,725,770
|
|
9/29/2016
|
-0.55 / -1.15%
|
47.60
|
48.00
|
47.10
|
47.35
|
47.63
|
12.19
|
3,124,090
|
|
9/28/2016
|
+0.10 / +0.21%
|
47.65
|
48.50
|
47.60
|
47.90
|
48.02
|
12.33
|
3,057,680
|
|
9/27/2016
|
0.00 / 0.00%
|
47.75
|
47.80
|
47.30
|
47.80
|
47.52
|
12.31
|
2,011,410
|
|
9/26/2016
|
+0.40 / +0.84%
|
47.60
|
48.20
|
47.60
|
47.80
|
47.86
|
12.31
|
3,178,720
|
|
9/23/2016
|
+0.80 / +1.72%
|
46.80
|
47.60
|
46.80
|
47.40
|
47.30
|
12.20
|
25,095,193
|
|
9/22/2016
|
+1.10 / +2.42%
|
45.50
|
47.40
|
45.50
|
46.60
|
46.40
|
12.00
|
2,821,740
|
|
9/21/2016
|
-0.15 / -0.33%
|
45.70
|
45.90
|
45.40
|
45.50
|
45.66
|
11.72
|
3,410,200
|
|
9/20/2016
|
+0.35 / +0.77%
|
45.50
|
45.90
|
45.20
|
45.65
|
45.64
|
11.75
|
1,374,570
|
|
9/19/2016
|
+0.30 / +0.67%
|
45.40
|
45.50
|
44.80
|
45.30
|
45.17
|
11.66
|
944,500
|
|
9/16/2016
|
+0.20 / +0.45%
|
44.50
|
45.00
|
44.40
|
45.00
|
44.63
|
11.59
|
855,440
|
|
9/15/2016
|
-0.70 / -1.54%
|
45.50
|
45.50
|
44.50
|
44.80
|
45.10
|
11.54
|
1,156,400
|
|
9/14/2016
|
+0.30 / +0.66%
|
45.15
|
45.95
|
45.00
|
45.50
|
45.63
|
11.72
|
1,283,090
|
|
9/13/2016
|
+0.20 / +0.44%
|
45.00
|
45.35
|
44.50
|
45.20
|
44.98
|
11.64
|
1,151,590
|
|
9/12/2016
|
-0.70 / -1.53%
|
45.50
|
45.60
|
44.90
|
45.00
|
45.20
|
11.59
|
1,899,570
|
|
9/9/2016
|
+0.10 / +0.22%
|
46.00
|
46.50
|
45.50
|
45.70
|
46.01
|
11.77
|
6,675,616
|
|
9/8/2016
|
+1.50 / +3.40%
|
44.40
|
46.20
|
44.20
|
45.60
|
45.37
|
11.74
|
3,243,480
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|