|
Closing price on 5/18/2015
|
|
| Open |
49.00 |
| High |
49.20 |
| Low |
48.80 |
| Volume |
493,240 |
| Split-adjusted Price |
8.66 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2015
|
-0.30 / -0.61%
|
49.00
|
49.20
|
48.80
|
48.80
|
48.92
|
8.66
|
493,240
|
|
|
5/15/2015
|
-0.20 / -0.41%
|
49.40
|
49.60
|
49.10
|
49.10
|
49.29
|
8.71
|
242,770
|
|
|
5/14/2015
|
+0.10 / +0.20%
|
49.00
|
49.60
|
49.00
|
49.30
|
49.26
|
8.75
|
284,980
|
|
|
5/13/2015
|
0.00 / 0.00%
|
49.20
|
49.30
|
48.70
|
49.20
|
49.04
|
8.73
|
471,350
|
|
|
5/12/2015
|
-0.50 / -1.01%
|
49.70
|
49.70
|
49.20
|
49.20
|
49.44
|
8.73
|
253,240
|
|
|
5/11/2015
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.60
|
49.70
|
49.79
|
8.82
|
229,310
|
|
|
5/8/2015
|
0.00 / 0.00%
|
49.90
|
50.50
|
49.90
|
49.90
|
49.97
|
8.85
|
241,080
|
|
|
5/7/2015
|
+0.30 / +0.60%
|
49.80
|
50.50
|
49.60
|
49.90
|
49.92
|
8.85
|
263,570
|
|
|
5/6/2015
|
-0.40 / -0.80%
|
50.00
|
50.50
|
49.60
|
49.60
|
49.80
|
8.80
|
406,590
|
|
|
5/5/2015
|
+0.60 / +1.21%
|
49.40
|
50.50
|
49.20
|
50.00
|
49.69
|
8.87
|
464,430
|
|
|
5/4/2015
|
-2.10 / -4.08%
|
51.50
|
52.00
|
49.00
|
49.40
|
50.31
|
8.76
|
818,280
|
|
|
4/27/2015
|
+1.00 / +1.98%
|
51.50
|
52.50
|
51.00
|
51.50
|
51.58
|
9.14
|
636,760
|
|
|
4/24/2015
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.00
|
50.50
|
50.49
|
8.96
|
268,410
|
|
|
4/23/2015
|
+0.50 / +1.00%
|
50.50
|
51.00
|
49.80
|
50.50
|
50.21
|
8.96
|
641,410
|
|
|
4/22/2015
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.35
|
8.87
|
582,690
|
|
|
4/21/2015
|
-0.50 / -0.99%
|
50.50
|
51.00
|
50.00
|
50.00
|
50.43
|
8.87
|
263,970
|
|
|
4/20/2015
|
-0.50 / -0.98%
|
51.00
|
51.00
|
49.90
|
50.50
|
50.32
|
8.96
|
358,680
|
|
|
4/17/2015
|
+2.20 / +4.51%
|
48.90
|
51.50
|
48.90
|
51.00
|
50.55
|
9.05
|
1,497,670
|
|
|
4/16/2015
|
-0.10 / -0.20%
|
48.90
|
49.20
|
48.70
|
48.80
|
48.94
|
8.66
|
152,830
|
|
|
4/15/2015
|
+0.20 / +0.41%
|
48.90
|
49.00
|
48.50
|
48.90
|
48.69
|
8.67
|
252,130
|
|
|
4/14/2015
|
-0.50 / -1.02%
|
49.20
|
49.20
|
48.70
|
48.70
|
49.00
|
8.64
|
224,290
|
|
|
4/13/2015
|
0.00 / 0.00%
|
49.20
|
49.40
|
49.10
|
49.20
|
49.25
|
8.73
|
164,060
|
|
|
4/10/2015
|
+0.30 / +0.61%
|
48.90
|
49.40
|
48.80
|
49.20
|
49.04
|
8.73
|
345,170
|
|
|
4/9/2015
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.50
|
48.90
|
48.87
|
8.67
|
258,950
|
|
|
4/8/2015
|
0.00 / 0.00%
|
49.00
|
49.10
|
48.80
|
48.90
|
48.94
|
8.67
|
162,560
|
|
|
4/7/2015
|
+0.40 / +0.82%
|
48.40
|
49.00
|
48.40
|
48.90
|
48.70
|
8.67
|
200,220
|
|
|
4/6/2015
|
-0.30 / -0.61%
|
48.80
|
49.10
|
48.50
|
48.50
|
48.77
|
8.60
|
168,170
|
|
|
4/3/2015
|
+0.70 / +1.46%
|
48.50
|
48.80
|
48.10
|
48.80
|
48.41
|
8.66
|
166,640
|
|
|
4/2/2015
|
+0.40 / +0.84%
|
47.80
|
48.50
|
47.70
|
48.10
|
47.90
|
8.53
|
268,030
|
|
|
4/1/2015
|
-0.70 / -1.45%
|
48.70
|
48.70
|
47.70
|
47.70
|
48.07
|
8.46
|
270,910
|
|
|