|
Closing price on 12/18/2014
|
|
| Open |
45.50 |
| High |
46.60 |
| Low |
45.50 |
| Volume |
420,050 |
| Split-adjusted Price |
8.20 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2014
|
+1.00 / +2.21%
|
45.50
|
46.60
|
45.50
|
46.20
|
46.20
|
8.20
|
420,050
|
|
|
12/17/2014
|
-2.00 / -4.24%
|
47.30
|
47.30
|
44.80
|
45.20
|
45.20
|
8.02
|
1,127,630
|
|
|
12/16/2014
|
-0.60 / -1.26%
|
47.70
|
47.80
|
47.20
|
47.20
|
47.20
|
8.37
|
525,220
|
|
|
12/15/2014
|
-0.30 / -0.62%
|
48.10
|
48.10
|
47.80
|
47.80
|
47.80
|
8.48
|
176,820
|
|
|
12/12/2014
|
+0.70 / +1.48%
|
47.60
|
48.50
|
47.50
|
48.10
|
48.10
|
8.53
|
222,600
|
|
|
12/11/2014
|
-0.30 / -0.63%
|
47.50
|
47.70
|
47.20
|
47.40
|
47.40
|
8.41
|
319,170
|
|
|
12/10/2014
|
+0.50 / +1.06%
|
47.10
|
47.80
|
47.00
|
47.70
|
47.70
|
8.46
|
462,650
|
|
|
12/9/2014
|
-1.10 / -2.28%
|
48.10
|
48.10
|
47.20
|
47.20
|
47.20
|
8.37
|
975,650
|
|
|
12/8/2014
|
-0.40 / -0.82%
|
48.70
|
48.70
|
48.20
|
48.30
|
48.30
|
8.57
|
630,000
|
|
|
12/5/2014
|
+0.10 / +0.21%
|
48.80
|
48.90
|
48.50
|
48.70
|
48.70
|
8.64
|
508,440
|
|
|
12/4/2014
|
+0.40 / +0.83%
|
48.20
|
48.90
|
48.20
|
48.60
|
48.60
|
8.62
|
331,140
|
|
|
12/3/2014
|
+0.50 / +1.05%
|
48.10
|
49.00
|
47.80
|
48.20
|
48.20
|
8.55
|
609,630
|
|
|
12/2/2014
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.40
|
47.70
|
47.70
|
8.46
|
2,991,171
|
|
|
12/1/2014
|
-0.30 / -0.62%
|
48.00
|
48.40
|
47.80
|
47.80
|
47.80
|
8.48
|
761,233
|
|
|
11/28/2014
|
-0.60 / -1.23%
|
48.90
|
48.90
|
48.10
|
48.10
|
48.10
|
8.53
|
526,360
|
|
|
11/27/2014
|
-0.10 / -0.20%
|
49.10
|
49.10
|
48.50
|
48.70
|
48.70
|
8.64
|
311,160
|
|
|
11/26/2014
|
-0.40 / -0.81%
|
49.50
|
49.50
|
48.80
|
48.80
|
48.80
|
8.66
|
224,690
|
|
|
11/25/2014
|
+0.40 / +0.82%
|
48.80
|
49.30
|
48.80
|
49.20
|
49.20
|
8.73
|
228,430
|
|
|
11/24/2014
|
-0.30 / -0.61%
|
49.00
|
49.00
|
48.60
|
48.80
|
48.80
|
8.66
|
289,320
|
|
|
11/21/2014
|
+0.10 / +0.20%
|
49.30
|
49.90
|
49.00
|
49.10
|
49.10
|
8.71
|
400,290
|
|
|
11/20/2014
|
0.00 / 0.00%
|
49.10
|
49.30
|
48.80
|
49.00
|
49.00
|
8.69
|
366,710
|
|
|
11/19/2014
|
-0.10 / -0.20%
|
49.30
|
49.50
|
49.00
|
49.00
|
49.00
|
8.69
|
669,840
|
|
|
11/18/2014
|
-0.80 / -1.60%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.10
|
8.71
|
367,210
|
|
|
11/17/2014
|
-0.10 / -0.20%
|
50.50
|
50.50
|
49.90
|
49.90
|
49.90
|
8.85
|
302,800
|
|
|
11/14/2014
|
-0.50 / -0.99%
|
50.50
|
50.50
|
49.80
|
50.00
|
50.00
|
8.87
|
459,950
|
|
|
11/13/2014
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
8.96
|
321,950
|
|
|
11/12/2014
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.50
|
50.50
|
50.50
|
8.96
|
148,270
|
|
|
11/11/2014
|
+0.50 / +0.99%
|
51.00
|
51.00
|
50.50
|
51.00
|
51.00
|
9.05
|
296,690
|
|
|
11/10/2014
|
0.00 / 0.00%
|
50.50
|
51.50
|
50.00
|
50.50
|
50.50
|
8.96
|
518,060
|
|
|
11/7/2014
|
+0.50 / +1.00%
|
50.00
|
50.50
|
49.90
|
50.50
|
50.50
|
8.96
|
502,440
|
|
|