|
Closing price on 11/3/2016
|
|
Open |
42.50 |
High |
42.50 |
Low |
41.70 |
Volume |
1,819,360 |
Split-adjusted Price |
10.81 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2016
|
-0.60 / -1.41%
|
42.50
|
42.50
|
41.70
|
42.00
|
42.00
|
10.81
|
1,819,360
|
|
11/2/2016
|
-0.70 / -1.62%
|
43.30
|
43.40
|
42.60
|
42.60
|
43.00
|
10.97
|
607,470
|
|
11/1/2016
|
-0.20 / -0.46%
|
43.60
|
43.60
|
43.30
|
43.30
|
43.38
|
11.15
|
287,980
|
|
10/31/2016
|
-0.10 / -0.23%
|
43.70
|
43.90
|
43.50
|
43.50
|
43.67
|
11.20
|
466,100
|
|
10/28/2016
|
+0.40 / +0.93%
|
43.20
|
43.60
|
43.15
|
43.60
|
43.43
|
11.23
|
1,850,480
|
|
10/27/2016
|
+0.20 / +0.47%
|
43.30
|
43.30
|
43.00
|
43.20
|
43.08
|
11.12
|
320,770
|
|
10/26/2016
|
-0.20 / -0.46%
|
43.20
|
43.60
|
42.90
|
43.00
|
43.10
|
11.07
|
498,350
|
|
10/25/2016
|
0.00 / 0.00%
|
43.20
|
43.90
|
42.80
|
43.20
|
43.34
|
11.12
|
820,790
|
|
10/24/2016
|
-0.20 / -0.46%
|
43.40
|
43.60
|
43.10
|
43.20
|
43.37
|
11.12
|
713,800
|
|
10/21/2016
|
-0.10 / -0.23%
|
43.50
|
43.75
|
43.40
|
43.40
|
43.56
|
11.17
|
368,030
|
|
10/20/2016
|
-0.35 / -0.80%
|
44.10
|
44.20
|
43.45
|
43.50
|
43.71
|
11.20
|
637,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|