|
Closing price on 2/4/2016
|
|
| Open |
46.90 |
| High |
46.90 |
| Low |
46.50 |
| Volume |
282,030 |
| Split-adjusted Price |
9.95 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2016
|
-0.10 / -0.21%
|
46.90
|
46.90
|
46.50
|
46.50
|
46.70
|
9.95
|
282,030
|
|
|
2/3/2016
|
+0.40 / +0.87%
|
46.40
|
46.90
|
46.20
|
46.60
|
46.61
|
9.97
|
661,500
|
|
|
2/2/2016
|
-0.40 / -0.86%
|
46.30
|
46.70
|
46.20
|
46.20
|
46.35
|
9.89
|
204,210
|
|
|
2/1/2016
|
+0.20 / +0.43%
|
46.50
|
46.90
|
46.00
|
46.60
|
46.60
|
9.97
|
604,110
|
|
|
1/29/2016
|
+0.40 / +0.87%
|
46.30
|
46.50
|
45.90
|
46.40
|
46.17
|
9.93
|
496,970
|
|
|
1/28/2016
|
-0.30 / -0.65%
|
46.30
|
46.40
|
45.80
|
46.00
|
46.10
|
9.84
|
557,030
|
|
|
1/27/2016
|
+0.40 / +0.87%
|
46.50
|
46.50
|
46.20
|
46.30
|
46.30
|
9.91
|
536,620
|
|
|
1/26/2016
|
-1.20 / -2.55%
|
46.50
|
46.60
|
45.90
|
45.90
|
46.14
|
9.82
|
1,561,130
|
|
|
1/25/2016
|
+2.30 / +5.13%
|
45.50
|
47.10
|
45.00
|
47.10
|
46.13
|
10.08
|
3,837,041
|
|
|
1/22/2016
|
-0.10 / -0.22%
|
45.00
|
45.10
|
44.30
|
44.80
|
44.75
|
9.59
|
742,750
|
|
|
1/21/2016
|
0.00 / 0.00%
|
44.80
|
45.10
|
44.60
|
44.90
|
44.86
|
9.61
|
647,810
|
|
|
1/20/2016
|
-0.20 / -0.44%
|
45.10
|
45.50
|
44.90
|
44.90
|
45.09
|
9.61
|
681,980
|
|
|
1/19/2016
|
+0.20 / +0.45%
|
44.90
|
45.30
|
44.70
|
45.10
|
44.96
|
9.65
|
873,480
|
|
|
1/18/2016
|
-1.20 / -2.60%
|
45.70
|
45.70
|
44.30
|
44.90
|
44.75
|
9.61
|
2,285,130
|
|
|
1/15/2016
|
-0.10 / -0.22%
|
46.20
|
46.50
|
46.00
|
46.10
|
46.12
|
9.87
|
710,250
|
|
|
1/14/2016
|
-0.20 / -0.43%
|
46.10
|
46.40
|
46.00
|
46.20
|
46.16
|
9.89
|
569,720
|
|
|
1/13/2016
|
-0.50 / -1.07%
|
47.00
|
47.30
|
46.30
|
46.40
|
46.89
|
9.93
|
542,910
|
|
|
1/12/2016
|
+1.00 / +2.18%
|
46.00
|
46.90
|
45.70
|
46.90
|
46.24
|
10.04
|
642,160
|
|
|
1/11/2016
|
-0.40 / -0.86%
|
46.30
|
46.30
|
45.90
|
45.90
|
46.05
|
9.82
|
805,440
|
|
|
1/8/2016
|
-0.70 / -1.49%
|
46.80
|
46.90
|
46.00
|
46.30
|
46.36
|
9.91
|
1,773,760
|
|
|
1/7/2016
|
-0.90 / -1.88%
|
47.90
|
47.90
|
47.00
|
47.00
|
47.40
|
10.06
|
1,981,030
|
|
|
1/6/2016
|
+0.10 / +0.21%
|
47.80
|
48.10
|
47.80
|
47.90
|
47.94
|
10.25
|
446,810
|
|
|
1/5/2016
|
0.00 / 0.00%
|
47.80
|
48.00
|
47.70
|
47.80
|
47.83
|
10.23
|
734,050
|
|
|
1/4/2016
|
-0.50 / -1.04%
|
48.40
|
48.50
|
47.80
|
47.80
|
48.15
|
10.23
|
700,210
|
|
|
12/31/2015
|
0.00 / 0.00%
|
48.30
|
48.80
|
48.20
|
48.30
|
48.43
|
10.34
|
717,340
|
|
|
12/30/2015
|
0.00 / 0.00%
|
48.60
|
48.90
|
48.30
|
48.30
|
48.49
|
10.34
|
913,890
|
|
|
12/29/2015
|
+0.20 / +0.42%
|
48.20
|
48.50
|
48.10
|
48.30
|
48.30
|
10.34
|
471,620
|
|
|
12/28/2015
|
+0.30 / +0.63%
|
48.00
|
48.70
|
47.70
|
48.10
|
48.13
|
10.29
|
831,670
|
|
|
12/25/2015
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.70
|
47.80
|
47.82
|
10.23
|
339,400
|
|
|
12/24/2015
|
-0.10 / -0.21%
|
48.10
|
48.20
|
47.80
|
47.80
|
47.96
|
10.23
|
514,020
|
|
|