Closing price on 12/21/2012
|
|
Open |
32.80 |
High |
33.00 |
Low |
32.30 |
Volume |
382,390 |
Split-adjusted Price |
3.70 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2012
|
-0.20 / -0.61%
|
32.80
|
33.00
|
32.30
|
32.60
|
32.60
|
3.70
|
382,390
|
|
12/20/2012
|
-0.50 / -1.50%
|
33.50
|
33.50
|
32.80
|
32.80
|
32.80
|
3.72
|
71,260
|
|
12/19/2012
|
+0.90 / +2.78%
|
32.90
|
33.70
|
32.60
|
33.30
|
33.30
|
3.78
|
151,080
|
|
12/18/2012
|
-0.50 / -1.52%
|
32.50
|
32.90
|
32.40
|
32.40
|
32.40
|
3.68
|
95,270
|
|
12/17/2012
|
-0.10 / -0.30%
|
33.00
|
33.40
|
32.80
|
32.90
|
32.90
|
3.73
|
89,860
|
|
12/14/2012
|
-0.20 / -0.60%
|
33.10
|
33.50
|
33.00
|
33.00
|
33.00
|
3.74
|
61,370
|
|
12/13/2012
|
+0.20 / +0.61%
|
33.10
|
33.40
|
32.90
|
33.20
|
33.20
|
3.77
|
139,170
|
|
12/12/2012
|
+0.50 / +1.54%
|
32.50
|
33.50
|
32.50
|
33.00
|
33.00
|
3.74
|
144,700
|
|
12/11/2012
|
-0.20 / -0.61%
|
32.50
|
32.70
|
32.50
|
32.50
|
32.50
|
3.69
|
41,280
|
|
12/10/2012
|
+0.40 / +1.24%
|
32.50
|
32.70
|
32.40
|
32.70
|
32.70
|
3.71
|
471,200
|
|
12/7/2012
|
-0.20 / -0.62%
|
32.30
|
32.60
|
32.20
|
32.30
|
32.30
|
3.66
|
40,580
|
|
12/6/2012
|
-0.20 / -0.61%
|
32.40
|
32.70
|
32.40
|
32.50
|
32.50
|
3.69
|
66,360
|
|
12/5/2012
|
-0.10 / -0.30%
|
32.80
|
33.20
|
32.30
|
32.70
|
32.70
|
3.71
|
107,150
|
|
12/4/2012
|
+0.30 / +0.92%
|
32.20
|
32.80
|
32.10
|
32.80
|
32.80
|
3.61
|
93,650
|
|
12/3/2012
|
-0.20 / -0.61%
|
32.70
|
32.70
|
32.40
|
32.50
|
32.50
|
3.57
|
54,360
|
|
11/30/2012
|
+0.10 / +0.31%
|
32.70
|
32.80
|
32.60
|
32.70
|
32.70
|
3.60
|
1,880,212
|
|
11/29/2012
|
-0.40 / -1.21%
|
33.00
|
33.10
|
32.60
|
32.60
|
32.60
|
3.59
|
73,740
|
|
11/28/2012
|
-0.40 / -1.20%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.00
|
3.63
|
768,690
|
|
11/27/2012
|
-0.30 / -0.89%
|
33.70
|
33.80
|
33.40
|
33.40
|
33.40
|
3.67
|
49,420
|
|
11/26/2012
|
-0.20 / -0.59%
|
34.00
|
34.00
|
33.70
|
33.70
|
33.70
|
3.71
|
38,540
|
|
11/23/2012
|
0.00 / 0.00%
|
34.10
|
34.10
|
33.90
|
33.90
|
33.90
|
3.73
|
57,430
|
|
11/22/2012
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.80
|
33.90
|
33.90
|
3.73
|
39,450
|
|
11/21/2012
|
-0.10 / -0.29%
|
34.30
|
34.30
|
33.90
|
33.90
|
33.90
|
3.73
|
20,910
|
|
11/20/2012
|
0.00 / 0.00%
|
33.70
|
34.10
|
33.70
|
34.00
|
34.00
|
3.74
|
623,920
|
|
11/19/2012
|
-0.50 / -1.45%
|
34.80
|
34.80
|
34.00
|
34.00
|
34.00
|
3.74
|
136,930
|
|
11/16/2012
|
-0.20 / -0.58%
|
34.90
|
34.90
|
34.50
|
34.50
|
34.50
|
3.79
|
17,580
|
|
11/15/2012
|
-0.30 / -0.86%
|
35.00
|
35.00
|
34.70
|
34.70
|
34.70
|
3.82
|
45,690
|
|
11/14/2012
|
+0.10 / +0.29%
|
35.10
|
35.10
|
34.80
|
35.00
|
35.00
|
3.85
|
31,510
|
|
11/13/2012
|
-0.10 / -0.29%
|
35.10
|
35.20
|
34.90
|
34.90
|
34.90
|
3.84
|
31,120
|
|
11/12/2012
|
+1.00 / +2.94%
|
34.30
|
35.20
|
34.30
|
35.00
|
35.00
|
3.85
|
119,430
|
|
|