|
Closing price on 3/23/2015
|
|
| Open |
49.80 |
| High |
49.90 |
| Low |
49.40 |
| Volume |
274,890 |
| Split-adjusted Price |
8.82 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2015
|
-0.40 / -0.80%
|
49.80
|
49.90
|
49.40
|
49.40
|
49.71
|
8.82
|
274,890
|
|
|
3/20/2015
|
+0.30 / +0.61%
|
49.50
|
49.90
|
49.40
|
49.80
|
49.74
|
8.90
|
460,900
|
|
|
3/19/2015
|
-0.10 / -0.20%
|
49.90
|
50.00
|
49.50
|
49.50
|
49.50
|
8.84
|
252,430
|
|
|
3/18/2015
|
-0.40 / -0.80%
|
50.00
|
50.00
|
49.60
|
49.60
|
49.60
|
8.86
|
318,430
|
|
|
3/17/2015
|
+0.60 / +1.21%
|
49.50
|
50.50
|
49.50
|
50.00
|
50.00
|
8.93
|
747,570
|
|
|
3/16/2015
|
+0.20 / +0.41%
|
49.20
|
49.40
|
49.20
|
49.40
|
49.40
|
8.82
|
214,490
|
|
|
3/13/2015
|
0.00 / 0.00%
|
49.50
|
49.70
|
49.10
|
49.20
|
49.20
|
8.79
|
284,450
|
|
|
3/12/2015
|
-0.30 / -0.61%
|
49.50
|
49.50
|
49.10
|
49.20
|
49.20
|
8.79
|
368,140
|
|
|
3/11/2015
|
-0.20 / -0.40%
|
49.70
|
49.70
|
49.40
|
49.50
|
49.50
|
8.84
|
293,150
|
|
|
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
|
|
|