|
Closing price on 12/20/2013
|
|
| Open |
47.50 |
| High |
47.50 |
| Low |
47.00 |
| Volume |
207,070 |
| Split-adjusted Price |
6.39 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2013
|
-0.30 / -0.63%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
6.39
|
207,070
|
|
|
12/19/2013
|
0.00 / 0.00%
|
47.30
|
47.50
|
47.20
|
47.30
|
47.30
|
6.43
|
222,690
|
|
|
12/18/2013
|
+0.10 / +0.21%
|
47.40
|
47.40
|
47.00
|
47.30
|
47.30
|
6.43
|
127,750
|
|
|
12/17/2013
|
0.00 / 0.00%
|
47.20
|
47.40
|
47.10
|
47.20
|
47.20
|
6.42
|
118,230
|
|
|
12/16/2013
|
0.00 / 0.00%
|
47.20
|
47.30
|
47.00
|
47.20
|
47.20
|
6.42
|
106,870
|
|
|
12/13/2013
|
+0.40 / +0.85%
|
47.10
|
47.50
|
47.00
|
47.20
|
47.20
|
6.42
|
191,610
|
|
|
12/12/2013
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.40
|
46.80
|
46.80
|
6.37
|
332,300
|
|
|
12/11/2013
|
-0.40 / -0.85%
|
47.20
|
47.20
|
46.50
|
46.80
|
46.80
|
6.37
|
328,330
|
|
|
12/10/2013
|
-0.30 / -0.63%
|
47.50
|
47.50
|
47.10
|
47.20
|
47.20
|
6.42
|
364,830
|
|
|
12/9/2013
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
6.46
|
376,760
|
|
|
12/6/2013
|
-0.10 / -0.21%
|
48.10
|
48.20
|
47.70
|
48.00
|
48.00
|
6.53
|
509,580
|
|
|
12/5/2013
|
-0.70 / -1.43%
|
48.80
|
48.80
|
48.10
|
48.10
|
48.10
|
6.54
|
828,820
|
|
|
12/4/2013
|
0.00 / 0.00%
|
49.10
|
49.10
|
48.70
|
48.80
|
48.80
|
6.64
|
490,250
|
|
|
12/3/2013
|
+0.50 / +1.04%
|
48.10
|
49.50
|
48.00
|
48.80
|
48.80
|
6.64
|
1,303,680
|
|
|
12/2/2013
|
+0.20 / +0.42%
|
48.30
|
48.40
|
48.00
|
48.30
|
48.30
|
6.57
|
287,190
|
|
|
11/29/2013
|
-0.30 / -0.62%
|
48.30
|
48.50
|
48.10
|
48.10
|
48.10
|
6.54
|
190,290
|
|
|
11/28/2013
|
-0.20 / -0.41%
|
48.40
|
48.70
|
48.40
|
48.40
|
48.40
|
6.58
|
1,421,505
|
|
|
11/27/2013
|
0.00 / 0.00%
|
48.70
|
48.80
|
48.30
|
48.60
|
48.60
|
6.61
|
317,810
|
|
|
11/26/2013
|
0.00 / 0.00%
|
48.50
|
48.70
|
48.30
|
48.60
|
48.60
|
6.61
|
279,960
|
|
|
11/25/2013
|
+0.20 / +0.41%
|
48.60
|
48.80
|
48.30
|
48.60
|
48.60
|
6.61
|
552,010
|
|
|
11/22/2013
|
+0.40 / +0.83%
|
48.20
|
48.60
|
47.90
|
48.40
|
48.40
|
6.58
|
142,950
|
|
|
11/21/2013
|
-0.10 / -0.21%
|
48.20
|
50.00
|
48.00
|
48.00
|
48.00
|
6.53
|
944,363
|
|
|
11/20/2013
|
-0.20 / -0.41%
|
48.30
|
48.30
|
47.70
|
48.10
|
48.10
|
6.54
|
315,650
|
|
|
11/19/2013
|
+0.20 / +0.42%
|
48.20
|
48.40
|
48.00
|
48.30
|
48.30
|
6.57
|
314,080
|
|
|
11/18/2013
|
+0.50 / +1.05%
|
48.00
|
48.60
|
47.90
|
48.10
|
48.10
|
6.54
|
518,370
|
|
|
11/15/2013
|
+1.30 / +2.81%
|
46.50
|
47.70
|
46.50
|
47.60
|
47.60
|
6.47
|
707,550
|
|
|
11/14/2013
|
+0.10 / +0.22%
|
46.30
|
46.50
|
46.20
|
46.30
|
46.30
|
6.30
|
108,680
|
|
|
11/13/2013
|
-0.10 / -0.22%
|
46.50
|
46.50
|
46.10
|
46.20
|
46.20
|
6.28
|
77,830
|
|
|
11/12/2013
|
+0.20 / +0.43%
|
46.10
|
46.60
|
46.10
|
46.30
|
46.30
|
6.30
|
277,180
|
|
|
11/11/2013
|
+0.10 / +0.22%
|
46.10
|
46.20
|
45.90
|
46.10
|
46.10
|
6.27
|
147,110
|
|
|