|
Closing price on 4/5/2016
|
|
| Open |
46.80 |
| High |
47.20 |
| Low |
46.70 |
| Volume |
536,440 |
| Split-adjusted Price |
10.06 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
+0.20 / +0.43%
|
46.80
|
47.20
|
46.70
|
47.00
|
46.88
|
10.06
|
536,440
|
|
|
4/4/2016
|
0.00 / 0.00%
|
46.70
|
47.00
|
46.70
|
46.80
|
46.85
|
10.02
|
370,410
|
|
|
4/1/2016
|
-0.30 / -0.64%
|
47.10
|
47.20
|
46.70
|
46.80
|
46.93
|
10.02
|
530,180
|
|
|
3/31/2016
|
-0.40 / -0.84%
|
47.50
|
48.00
|
47.10
|
47.10
|
47.47
|
10.08
|
623,130
|
|
|
3/30/2016
|
0.00 / 0.00%
|
47.50
|
47.90
|
47.20
|
47.50
|
47.47
|
10.17
|
595,920
|
|
|
3/29/2016
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.40
|
47.50
|
47.66
|
10.17
|
731,100
|
|
|
3/28/2016
|
+0.10 / +0.21%
|
48.30
|
48.30
|
47.90
|
48.00
|
48.00
|
10.27
|
541,090
|
|
|
3/25/2016
|
-0.50 / -1.03%
|
48.20
|
48.40
|
47.60
|
47.90
|
47.98
|
10.25
|
1,203,290
|
|
|
3/24/2016
|
-0.30 / -0.62%
|
48.80
|
48.90
|
48.40
|
48.40
|
48.58
|
10.36
|
831,940
|
|
|
3/23/2016
|
0.00 / 0.00%
|
48.70
|
49.00
|
48.50
|
48.70
|
48.68
|
10.42
|
671,490
|
|
|
3/22/2016
|
-0.50 / -1.02%
|
49.00
|
49.10
|
48.70
|
48.70
|
48.88
|
10.42
|
700,690
|
|
|
3/21/2016
|
-0.10 / -0.20%
|
49.30
|
49.50
|
49.00
|
49.20
|
49.29
|
10.53
|
986,840
|
|
|
3/18/2016
|
+0.80 / +1.65%
|
49.00
|
49.90
|
49.00
|
49.30
|
49.49
|
10.55
|
2,637,440
|
|
|
3/17/2016
|
0.00 / 0.00%
|
48.60
|
48.90
|
48.50
|
48.50
|
48.74
|
10.38
|
848,700
|
|
|
3/16/2016
|
0.00 / 0.00%
|
48.50
|
48.70
|
48.40
|
48.50
|
48.52
|
10.38
|
492,970
|
|
|
3/15/2016
|
-0.20 / -0.41%
|
48.90
|
49.10
|
48.50
|
48.50
|
48.78
|
10.38
|
545,350
|
|
|
3/14/2016
|
+0.20 / +0.41%
|
49.00
|
49.40
|
48.70
|
48.70
|
49.06
|
10.42
|
1,331,740
|
|
|
3/11/2016
|
+0.30 / +0.62%
|
48.40
|
48.90
|
48.40
|
48.50
|
48.64
|
10.38
|
752,610
|
|
|
3/10/2016
|
+0.20 / +0.42%
|
48.00
|
48.30
|
47.90
|
48.20
|
48.09
|
10.32
|
314,327
|
|
|
3/9/2016
|
0.00 / 0.00%
|
47.80
|
48.20
|
47.80
|
48.00
|
48.01
|
10.27
|
426,000
|
|
|
3/8/2016
|
-0.60 / -1.23%
|
48.60
|
48.70
|
48.00
|
48.00
|
48.23
|
10.27
|
1,138,510
|
|
|
3/7/2016
|
-0.40 / -0.82%
|
48.60
|
49.40
|
48.60
|
48.60
|
49.04
|
10.40
|
731,820
|
|
|
3/4/2016
|
+0.20 / +0.41%
|
48.60
|
49.30
|
48.60
|
49.00
|
48.96
|
10.49
|
1,103,930
|
|
|
3/3/2016
|
+0.10 / +0.21%
|
48.90
|
49.30
|
48.80
|
48.80
|
49.03
|
10.44
|
831,440
|
|
|
3/2/2016
|
+0.50 / +1.04%
|
48.40
|
48.80
|
48.30
|
48.70
|
48.56
|
10.42
|
811,910
|
|
|
3/1/2016
|
+0.40 / +0.84%
|
47.80
|
48.90
|
47.60
|
48.20
|
48.31
|
10.32
|
1,285,810
|
|
|
2/29/2016
|
+0.10 / +0.21%
|
47.90
|
47.90
|
47.60
|
47.80
|
47.75
|
10.23
|
516,250
|
|
|
2/26/2016
|
+0.10 / +0.21%
|
47.80
|
47.80
|
47.40
|
47.70
|
47.57
|
10.21
|
498,930
|
|
|
2/25/2016
|
-0.20 / -0.42%
|
48.00
|
48.30
|
47.60
|
47.60
|
47.87
|
10.19
|
733,070
|
|
|
2/24/2016
|
0.00 / 0.00%
|
47.70
|
48.00
|
47.60
|
47.80
|
47.77
|
10.23
|
655,980
|
|
|