|
|
Closing price on 12/15/2015
|
|
| Open |
47.80 |
| High |
48.50 |
| Low |
47.80 |
| Volume |
527,780 |
| Split-adjusted Price |
10.31 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2015
|
+0.70 / +1.46%
|
47.80
|
48.50
|
47.80
|
48.50
|
48.29
|
10.31
|
527,780
|
|
|
12/14/2015
|
-0.20 / -0.42%
|
47.90
|
48.20
|
47.80
|
47.80
|
47.93
|
10.16
|
434,710
|
|
|
12/11/2015
|
+0.20 / +0.42%
|
47.70
|
48.50
|
47.70
|
48.00
|
48.15
|
10.20
|
630,830
|
|
|
12/10/2015
|
-0.40 / -0.83%
|
48.20
|
48.60
|
47.80
|
47.80
|
48.16
|
10.16
|
610,110
|
|
|
12/9/2015
|
-0.80 / -1.63%
|
49.00
|
49.40
|
48.20
|
48.20
|
48.78
|
10.24
|
735,460
|
|
|
12/8/2015
|
+1.50 / +3.16%
|
47.30
|
49.10
|
47.10
|
49.00
|
47.88
|
10.41
|
1,147,670
|
|
|
12/7/2015
|
-0.40 / -0.84%
|
47.80
|
48.00
|
47.50
|
47.50
|
47.71
|
10.10
|
892,260
|
|
|
12/4/2015
|
-0.60 / -1.24%
|
48.50
|
48.50
|
47.70
|
47.90
|
47.99
|
10.18
|
861,320
|
|
|
12/3/2015
|
+0.10 / +0.21%
|
48.50
|
48.70
|
48.30
|
48.50
|
48.52
|
10.31
|
413,540
|
|
|
12/2/2015
|
+0.20 / +0.41%
|
48.20
|
48.70
|
48.20
|
48.40
|
48.34
|
10.29
|
695,930
|
|
|
12/1/2015
|
-0.10 / -0.21%
|
48.60
|
48.80
|
48.10
|
48.20
|
48.42
|
10.24
|
654,750
|
|
|
11/30/2015
|
-0.60 / -1.23%
|
49.00
|
49.00
|
48.30
|
48.30
|
48.51
|
10.27
|
1,137,600
|
|
|
11/27/2015
|
-0.10 / -0.20%
|
49.20
|
49.90
|
48.90
|
48.90
|
49.38
|
10.39
|
1,520,660
|
|
|
11/26/2015
|
-1.00 / -2.00%
|
49.80
|
50.00
|
49.00
|
49.00
|
49.49
|
10.41
|
776,390
|
|
|
11/25/2015
|
+0.90 / +1.83%
|
49.30
|
50.50
|
48.50
|
50.00
|
49.25
|
10.63
|
1,352,410
|
|
|
11/24/2015
|
-0.40 / -0.81%
|
49.70
|
49.70
|
48.40
|
49.10
|
49.16
|
10.44
|
2,860,310
|
|
|
11/23/2015
|
-1.50 / -2.94%
|
51.00
|
51.50
|
49.50
|
49.50
|
50.54
|
10.52
|
2,084,830
|
|
|
11/20/2015
|
-0.50 / -0.97%
|
51.00
|
52.00
|
51.00
|
51.00
|
51.29
|
10.84
|
1,770,900
|
|
|
11/19/2015
|
-0.50 / -0.96%
|
52.00
|
53.00
|
51.50
|
51.50
|
51.86
|
10.95
|
1,126,120
|
|
|
11/18/2015
|
0.00 / 0.00%
|
51.50
|
53.00
|
51.50
|
52.00
|
52.21
|
11.05
|
1,366,870
|
|
|
11/17/2015
|
-2.00 / -3.70%
|
53.50
|
54.00
|
52.00
|
52.00
|
53.02
|
11.05
|
2,136,990
|
|
|
11/16/2015
|
-0.50 / -0.92%
|
54.00
|
55.00
|
53.00
|
54.00
|
54.20
|
11.48
|
2,511,200
|
|
|
11/13/2015
|
+1.50 / +2.83%
|
53.00
|
54.50
|
52.50
|
54.50
|
53.76
|
11.58
|
2,779,580
|
|
|
11/12/2015
|
+2.50 / +4.95%
|
51.00
|
53.50
|
50.50
|
53.00
|
51.43
|
11.26
|
3,583,400
|
|
|
11/11/2015
|
-0.50 / -0.98%
|
50.50
|
52.00
|
50.50
|
50.50
|
51.01
|
10.73
|
1,910,830
|
|
|
11/10/2015
|
-0.50 / -0.97%
|
51.50
|
52.00
|
50.50
|
51.00
|
51.02
|
10.84
|
2,049,910
|
|
|
11/9/2015
|
-1.00 / -1.90%
|
52.00
|
52.50
|
51.50
|
51.50
|
51.71
|
10.95
|
2,035,350
|
|
|
11/6/2015
|
-1.00 / -1.87%
|
53.50
|
54.50
|
52.00
|
52.50
|
53.29
|
11.16
|
3,656,150
|
|
|
11/5/2015
|
+1.50 / +2.88%
|
51.50
|
53.50
|
51.50
|
53.50
|
52.58
|
11.37
|
2,957,690
|
|
|
11/4/2015
|
-0.50 / -0.95%
|
53.00
|
53.50
|
52.00
|
52.00
|
52.67
|
11.05
|
4,242,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|