|
Closing price on 3/22/2017
|
|
Open |
46.70 |
High |
46.75 |
Low |
46.10 |
Volume |
1,238,130 |
Split-adjusted Price |
11.87 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2017
|
-0.50 / -1.07%
|
46.70
|
46.75
|
46.10
|
46.10
|
46.49
|
11.87
|
1,238,130
|
|
3/21/2017
|
0.00 / 0.00%
|
46.80
|
47.25
|
46.60
|
46.60
|
46.94
|
12.00
|
1,881,270
|
|
3/20/2017
|
+0.70 / +1.53%
|
45.90
|
46.70
|
45.90
|
46.60
|
46.36
|
12.00
|
1,573,640
|
|
3/17/2017
|
+0.20 / +0.44%
|
45.90
|
46.30
|
45.75
|
45.90
|
45.99
|
11.82
|
987,600
|
|
3/16/2017
|
+0.15 / +0.33%
|
45.60
|
45.90
|
45.50
|
45.70
|
45.66
|
11.77
|
610,500
|
|
3/15/2017
|
-0.15 / -0.33%
|
45.70
|
45.90
|
45.45
|
45.55
|
45.62
|
11.73
|
668,550
|
|
3/14/2017
|
-0.05 / -0.11%
|
45.80
|
46.20
|
45.70
|
45.70
|
45.86
|
11.77
|
600,400
|
|
3/13/2017
|
-0.25 / -0.54%
|
46.10
|
46.30
|
45.70
|
45.75
|
45.91
|
11.78
|
523,260
|
|
3/10/2017
|
+0.50 / +1.10%
|
45.80
|
46.40
|
45.70
|
46.00
|
46.02
|
11.84
|
1,204,950
|
|
3/9/2017
|
-0.30 / -0.66%
|
45.80
|
45.90
|
45.50
|
45.50
|
45.71
|
11.72
|
517,110
|
|
3/8/2017
|
0.00 / 0.00%
|
45.70
|
46.00
|
45.55
|
45.80
|
45.80
|
11.79
|
506,250
|
|
3/7/2017
|
-0.15 / -0.33%
|
46.00
|
46.00
|
45.55
|
45.80
|
45.74
|
11.79
|
474,030
|
|
3/6/2017
|
+0.30 / +0.66%
|
45.65
|
46.10
|
45.65
|
45.95
|
45.90
|
11.83
|
519,090
|
|
3/3/2017
|
+0.20 / +0.44%
|
45.45
|
45.90
|
45.15
|
45.65
|
45.51
|
11.75
|
400,430
|
|
3/2/2017
|
-0.25 / -0.55%
|
45.70
|
45.90
|
45.40
|
45.45
|
45.57
|
11.70
|
625,140
|
|
3/1/2017
|
-0.15 / -0.33%
|
45.85
|
45.90
|
45.35
|
45.70
|
45.64
|
11.77
|
814,870
|
|
2/28/2017
|
-0.70 / -1.50%
|
46.60
|
46.80
|
45.80
|
45.85
|
46.33
|
11.81
|
787,960
|
|
2/27/2017
|
+0.55 / +1.20%
|
46.00
|
46.90
|
46.00
|
46.55
|
46.54
|
11.99
|
1,791,360
|
|
2/24/2017
|
0.00 / 0.00%
|
46.00
|
46.10
|
45.50
|
46.00
|
45.82
|
11.84
|
929,360
|
|
2/23/2017
|
+0.20 / +0.44%
|
45.90
|
46.35
|
45.65
|
46.00
|
45.98
|
11.84
|
1,042,580
|
|
2/22/2017
|
+0.40 / +0.88%
|
45.70
|
46.30
|
45.40
|
45.80
|
45.88
|
11.79
|
1,230,810
|
|
2/21/2017
|
+0.35 / +0.78%
|
45.30
|
45.90
|
45.05
|
45.40
|
45.47
|
11.69
|
1,056,640
|
|
2/20/2017
|
-0.25 / -0.55%
|
45.30
|
45.40
|
45.00
|
45.05
|
45.20
|
11.60
|
779,970
|
|
2/17/2017
|
0.00 / 0.00%
|
45.20
|
45.50
|
44.90
|
45.30
|
45.15
|
11.66
|
880,870
|
|
2/16/2017
|
-0.70 / -1.52%
|
46.00
|
46.25
|
45.30
|
45.30
|
45.84
|
11.66
|
1,114,930
|
|
2/15/2017
|
-0.40 / -0.86%
|
46.50
|
46.50
|
45.80
|
46.00
|
46.16
|
11.84
|
1,155,260
|
|
2/14/2017
|
+1.60 / +3.57%
|
45.00
|
46.40
|
44.90
|
46.40
|
45.53
|
11.95
|
1,962,460
|
|
2/13/2017
|
+0.35 / +0.79%
|
44.60
|
44.85
|
44.40
|
44.80
|
44.63
|
11.54
|
843,490
|
|
2/10/2017
|
-0.10 / -0.22%
|
44.50
|
44.60
|
44.25
|
44.45
|
44.41
|
11.45
|
615,430
|
|
2/9/2017
|
-0.05 / -0.11%
|
44.60
|
44.70
|
44.50
|
44.55
|
44.59
|
11.47
|
796,670
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|