|
Closing price on 3/10/2015
|
|
| Open |
49.50 |
| High |
49.70 |
| Low |
49.30 |
| Volume |
328,390 |
| Split-adjusted Price |
8.88 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2015
|
+0.50 / +1.02%
|
49.50
|
49.70
|
49.30
|
49.70
|
49.70
|
8.88
|
328,390
|
|
|
3/9/2015
|
-0.80 / -1.60%
|
49.90
|
50.00
|
49.20
|
49.20
|
49.20
|
8.79
|
800,700
|
|
|
3/6/2015
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.90
|
50.00
|
50.00
|
8.93
|
335,140
|
|
|
3/5/2015
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.00
|
50.00
|
50.00
|
8.93
|
393,540
|
|
|
3/4/2015
|
+1.10 / +2.25%
|
49.20
|
50.50
|
49.20
|
50.00
|
50.00
|
8.93
|
1,013,500
|
|
|
3/3/2015
|
+0.40 / +0.82%
|
48.80
|
48.90
|
48.60
|
48.90
|
48.90
|
8.74
|
214,540
|
|
|
3/2/2015
|
-0.30 / -0.61%
|
49.00
|
49.00
|
48.40
|
48.50
|
48.50
|
8.66
|
471,270
|
|
|
2/27/2015
|
-0.20 / -0.41%
|
49.10
|
49.30
|
48.70
|
48.80
|
48.80
|
8.72
|
314,940
|
|
|
2/26/2015
|
+0.50 / +1.03%
|
48.40
|
49.00
|
48.40
|
49.00
|
49.00
|
8.75
|
331,700
|
|
|
2/25/2015
|
-0.10 / -0.21%
|
48.80
|
49.00
|
48.40
|
48.50
|
48.50
|
8.66
|
548,486
|
|
|
2/24/2015
|
+0.60 / +1.25%
|
48.20
|
48.80
|
48.20
|
48.60
|
48.60
|
8.68
|
541,131
|
|
|
2/13/2015
|
+0.20 / +0.42%
|
48.00
|
48.20
|
47.80
|
48.00
|
48.00
|
8.57
|
198,830
|
|
|
2/12/2015
|
+0.30 / +0.63%
|
47.90
|
48.20
|
47.80
|
47.80
|
47.80
|
8.54
|
435,120
|
|
|
2/11/2015
|
+0.40 / +0.85%
|
47.30
|
47.50
|
47.20
|
47.50
|
47.50
|
8.49
|
289,400
|
|
|
2/10/2015
|
-0.10 / -0.21%
|
47.20
|
47.30
|
47.00
|
47.10
|
47.10
|
8.41
|
604,310
|
|
|
2/9/2015
|
-0.10 / -0.21%
|
47.70
|
47.70
|
47.20
|
47.20
|
47.20
|
8.43
|
379,860
|
|
|
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
|
|
|