|
Closing price on 5/24/2016
|
|
| Open |
47.90 |
| High |
48.00 |
| Low |
47.70 |
| Volume |
2,369,180 |
| Split-adjusted Price |
10.21 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
-0.10 / -0.21%
|
47.90
|
48.00
|
47.70
|
47.70
|
47.84
|
10.21
|
2,369,180
|
|
|
5/23/2016
|
-0.10 / -0.21%
|
48.30
|
48.30
|
47.80
|
47.80
|
47.94
|
10.23
|
345,150
|
|
|
5/20/2016
|
+0.20 / +0.42%
|
47.70
|
47.90
|
47.70
|
47.90
|
47.76
|
10.25
|
485,060
|
|
|
5/19/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.60
|
47.70
|
47.75
|
10.21
|
186,020
|
|
|
5/18/2016
|
+0.10 / +0.21%
|
48.00
|
48.40
|
47.70
|
47.70
|
47.99
|
10.21
|
692,880
|
|
|
5/17/2016
|
+0.30 / +0.63%
|
47.40
|
47.80
|
47.30
|
47.60
|
47.59
|
10.19
|
354,380
|
|
|
5/16/2016
|
-0.10 / -0.21%
|
47.40
|
47.50
|
47.20
|
47.30
|
47.32
|
10.12
|
520,390
|
|
|
5/13/2016
|
0.00 / 0.00%
|
47.50
|
47.60
|
47.20
|
47.40
|
47.38
|
10.14
|
393,240
|
|
|
5/12/2016
|
-0.30 / -0.63%
|
47.90
|
47.90
|
47.40
|
47.40
|
47.52
|
10.14
|
412,430
|
|
|
5/11/2016
|
+0.40 / +0.85%
|
47.70
|
47.80
|
47.30
|
47.70
|
47.60
|
10.21
|
415,200
|
|
|
5/10/2016
|
+0.10 / +0.21%
|
47.10
|
47.50
|
47.00
|
47.30
|
47.27
|
10.12
|
763,205
|
|
|
5/9/2016
|
-0.30 / -0.63%
|
47.60
|
47.80
|
47.20
|
47.20
|
47.47
|
10.10
|
605,810
|
|
|
5/6/2016
|
-0.30 / -0.63%
|
47.80
|
48.00
|
47.50
|
47.50
|
47.69
|
10.17
|
693,360
|
|
|
5/5/2016
|
-0.30 / -0.62%
|
47.90
|
48.40
|
47.80
|
47.80
|
47.99
|
10.23
|
908,780
|
|
|
5/4/2016
|
-0.50 / -1.03%
|
48.20
|
48.30
|
47.70
|
48.10
|
47.89
|
10.29
|
821,190
|
|
|
4/29/2016
|
+0.20 / +0.41%
|
48.40
|
48.70
|
48.30
|
48.60
|
48.49
|
10.40
|
867,954
|
|
|
4/28/2016
|
+0.70 / +1.47%
|
48.00
|
49.30
|
47.70
|
48.40
|
48.48
|
10.36
|
4,217,580
|
|
|
4/27/2016
|
-0.20 / -0.42%
|
48.00
|
48.10
|
47.50
|
47.70
|
47.77
|
10.21
|
593,060
|
|
|
4/26/2016
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.50
|
47.90
|
47.75
|
10.25
|
383,520
|
|
|
4/25/2016
|
+0.10 / +0.21%
|
48.00
|
48.30
|
47.80
|
47.90
|
48.03
|
10.25
|
562,230
|
|
|
4/22/2016
|
+0.50 / +1.06%
|
47.30
|
47.80
|
47.10
|
47.80
|
47.46
|
10.23
|
979,700
|
|
|
4/21/2016
|
+0.20 / +0.42%
|
47.30
|
47.50
|
47.10
|
47.30
|
47.27
|
10.12
|
646,340
|
|
|
4/20/2016
|
+0.10 / +0.21%
|
47.00
|
47.20
|
46.90
|
47.10
|
47.04
|
10.08
|
878,290
|
|
|
4/19/2016
|
-0.20 / -0.42%
|
47.20
|
47.50
|
47.00
|
47.00
|
47.28
|
10.06
|
971,090
|
|
|
4/15/2016
|
-0.30 / -0.63%
|
47.60
|
47.70
|
47.20
|
47.20
|
47.49
|
10.10
|
712,110
|
|
|
4/14/2016
|
-0.10 / -0.21%
|
47.50
|
47.80
|
47.50
|
47.50
|
47.60
|
10.17
|
572,360
|
|
|
4/13/2016
|
-0.10 / -0.21%
|
47.60
|
47.80
|
47.50
|
47.60
|
47.63
|
10.19
|
568,090
|
|
|
4/12/2016
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.50
|
47.70
|
47.73
|
10.21
|
393,630
|
|
|
4/11/2016
|
+0.30 / +0.63%
|
47.80
|
48.20
|
47.50
|
47.90
|
47.84
|
10.25
|
814,800
|
|
|
4/8/2016
|
-0.20 / -0.42%
|
47.60
|
48.00
|
47.60
|
47.60
|
47.79
|
10.19
|
312,220
|
|
|