|
Closing price on 4/6/2015
|
|
| Open |
48.80 |
| High |
49.10 |
| Low |
48.50 |
| Volume |
168,170 |
| Split-adjusted Price |
8.66 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2015
|
-0.30 / -0.61%
|
48.80
|
49.10
|
48.50
|
48.50
|
48.77
|
8.66
|
168,170
|
|
|
4/3/2015
|
+0.70 / +1.46%
|
48.50
|
48.80
|
48.10
|
48.80
|
48.41
|
8.72
|
166,640
|
|
|
4/2/2015
|
+0.40 / +0.84%
|
47.80
|
48.50
|
47.70
|
48.10
|
47.90
|
8.59
|
268,030
|
|
|
4/1/2015
|
-0.70 / -1.45%
|
48.70
|
48.70
|
47.70
|
47.70
|
48.07
|
8.52
|
270,910
|
|
|
3/31/2015
|
0.00 / 0.00%
|
48.40
|
48.70
|
48.40
|
48.40
|
48.51
|
8.65
|
233,260
|
|
|
3/30/2015
|
-0.80 / -1.63%
|
49.40
|
49.40
|
48.40
|
48.40
|
48.92
|
8.65
|
458,070
|
|
|
3/27/2015
|
-0.10 / -0.20%
|
49.60
|
49.60
|
49.20
|
49.20
|
49.36
|
8.79
|
226,880
|
|
|
3/26/2015
|
+0.10 / +0.20%
|
49.40
|
49.40
|
49.20
|
49.30
|
49.31
|
8.81
|
276,070
|
|
|
3/25/2015
|
+0.10 / +0.20%
|
49.50
|
49.50
|
49.00
|
49.20
|
49.23
|
8.79
|
244,140
|
|
|
3/24/2015
|
-0.30 / -0.61%
|
49.50
|
49.50
|
48.80
|
49.10
|
49.07
|
8.77
|
449,040
|
|
|
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
|
|
|