|
Closing price on 2/6/2015
|
|
| Open |
47.50 |
| High |
47.50 |
| Low |
47.20 |
| Volume |
114,380 |
| Split-adjusted Price |
8.45 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2015
|
+0.10 / +0.21%
|
47.50
|
47.50
|
47.20
|
47.30
|
47.30
|
8.45
|
114,380
|
|
|
2/5/2015
|
+0.30 / +0.64%
|
47.00
|
47.50
|
46.90
|
47.20
|
47.20
|
8.43
|
182,990
|
|
|
2/4/2015
|
-0.10 / -0.21%
|
47.40
|
47.40
|
46.70
|
46.90
|
46.90
|
8.38
|
307,040
|
|
|
2/3/2015
|
-0.40 / -0.84%
|
47.40
|
47.50
|
47.00
|
47.00
|
47.00
|
8.40
|
207,170
|
|
|
2/2/2015
|
-0.10 / -0.21%
|
47.60
|
47.80
|
47.30
|
47.40
|
47.40
|
8.47
|
274,359
|
|
|
1/30/2015
|
-0.40 / -0.84%
|
48.00
|
48.10
|
47.50
|
47.50
|
47.50
|
8.49
|
607,470
|
|
|
1/29/2015
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.80
|
47.90
|
47.90
|
8.56
|
224,460
|
|
|
1/28/2015
|
-0.10 / -0.21%
|
47.90
|
48.30
|
47.80
|
47.90
|
47.90
|
8.56
|
260,670
|
|
|
1/27/2015
|
-0.40 / -0.83%
|
48.30
|
48.60
|
48.00
|
48.00
|
48.00
|
8.57
|
424,160
|
|
|
1/26/2015
|
0.00 / 0.00%
|
48.40
|
48.70
|
48.40
|
48.40
|
48.40
|
8.65
|
384,170
|
|
|
1/23/2015
|
+0.20 / +0.41%
|
48.40
|
48.70
|
48.20
|
48.40
|
48.40
|
8.65
|
386,280
|
|
|
1/22/2015
|
-0.20 / -0.41%
|
48.60
|
48.60
|
48.20
|
48.20
|
48.20
|
8.61
|
299,200
|
|
|
1/21/2015
|
+0.40 / +0.83%
|
48.20
|
48.80
|
48.20
|
48.40
|
48.40
|
8.65
|
607,260
|
|
|
1/20/2015
|
0.00 / 0.00%
|
48.00
|
48.20
|
47.90
|
48.00
|
48.00
|
8.57
|
375,260
|
|
|
1/19/2015
|
-0.50 / -1.03%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.00
|
8.57
|
367,020
|
|
|
1/16/2015
|
-0.20 / -0.41%
|
48.80
|
48.80
|
48.40
|
48.50
|
48.50
|
8.66
|
174,340
|
|
|
1/15/2015
|
+0.10 / +0.21%
|
48.80
|
48.80
|
48.40
|
48.70
|
48.70
|
8.70
|
281,910
|
|
|
1/14/2015
|
-0.10 / -0.21%
|
48.70
|
48.90
|
48.20
|
48.60
|
48.60
|
8.68
|
441,120
|
|
|
1/13/2015
|
+0.10 / +0.21%
|
48.40
|
48.80
|
48.40
|
48.70
|
48.70
|
8.70
|
1,792,060
|
|
|
1/12/2015
|
+0.30 / +0.62%
|
48.30
|
49.20
|
48.30
|
48.60
|
48.60
|
8.68
|
679,050
|
|
|
1/9/2015
|
+0.40 / +0.84%
|
47.90
|
48.50
|
47.90
|
48.30
|
48.30
|
8.63
|
370,130
|
|
|
1/8/2015
|
-0.50 / -1.03%
|
48.30
|
48.40
|
47.80
|
47.90
|
47.90
|
8.56
|
521,177
|
|
|
1/7/2015
|
+0.30 / +0.62%
|
48.10
|
49.10
|
48.10
|
48.40
|
48.40
|
8.65
|
405,560
|
|
|
1/6/2015
|
+0.30 / +0.63%
|
47.50
|
48.10
|
47.30
|
48.10
|
48.10
|
8.59
|
387,940
|
|
|
1/5/2015
|
-0.20 / -0.42%
|
48.00
|
48.20
|
47.60
|
47.80
|
47.80
|
8.54
|
705,788
|
|
|
12/31/2014
|
+1.70 / +3.67%
|
46.70
|
48.00
|
46.50
|
48.00
|
48.00
|
8.57
|
471,320
|
|
|
12/30/2014
|
+0.40 / +0.87%
|
46.10
|
46.30
|
45.40
|
46.30
|
46.30
|
8.27
|
313,520
|
|
|
12/29/2014
|
-0.30 / -0.65%
|
46.80
|
46.80
|
45.80
|
45.90
|
45.90
|
8.20
|
388,580
|
|
|
12/26/2014
|
-0.30 / -0.65%
|
46.50
|
46.50
|
46.00
|
46.20
|
46.20
|
8.25
|
837,170
|
|
|
12/25/2014
|
-0.40 / -0.85%
|
46.60
|
46.80
|
46.40
|
46.50
|
46.50
|
8.31
|
100,790
|
|
|