|
|
Closing price on 5/24/2017
|
|
| Open |
49.20 |
| High |
49.25 |
| Low |
48.85 |
| Volume |
1,324,860 |
| Split-adjusted Price |
12.64 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
+0.25 / +0.51%
|
49.20
|
49.25
|
48.85
|
49.10
|
49.10
|
12.64
|
1,324,860
|
|
|
5/23/2017
|
+0.35 / +0.72%
|
48.65
|
49.40
|
48.50
|
48.85
|
48.93
|
12.58
|
2,123,560
|
|
|
5/22/2017
|
+0.10 / +0.21%
|
48.50
|
49.05
|
48.50
|
48.50
|
48.73
|
12.49
|
1,719,610
|
|
|
5/19/2017
|
+0.50 / +1.04%
|
47.90
|
48.40
|
47.80
|
48.40
|
48.19
|
12.46
|
718,260
|
|
|
5/18/2017
|
+0.10 / +0.21%
|
47.95
|
48.70
|
47.65
|
47.90
|
48.10
|
12.33
|
909,220
|
|
|
5/17/2017
|
+0.30 / +0.63%
|
47.50
|
48.00
|
47.25
|
47.80
|
47.50
|
12.31
|
553,800
|
|
|
5/16/2017
|
-0.30 / -0.63%
|
47.80
|
48.30
|
47.45
|
47.50
|
47.84
|
12.23
|
638,370
|
|
|
5/15/2017
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.75
|
47.80
|
47.87
|
12.31
|
506,520
|
|
|
5/12/2017
|
-0.10 / -0.21%
|
48.10
|
48.40
|
48.00
|
48.00
|
48.19
|
12.36
|
528,780
|
|
|
5/11/2017
|
0.00 / 0.00%
|
48.10
|
48.40
|
47.65
|
48.10
|
48.08
|
12.38
|
709,020
|
|
|
5/10/2017
|
-0.20 / -0.41%
|
48.50
|
48.95
|
48.10
|
48.10
|
48.53
|
12.38
|
1,568,980
|
|
|
5/9/2017
|
+1.30 / +2.77%
|
47.20
|
48.30
|
47.20
|
48.30
|
47.79
|
12.44
|
1,168,370
|
|
|
5/8/2017
|
-0.10 / -0.21%
|
46.90
|
47.15
|
46.80
|
47.00
|
47.01
|
12.10
|
367,850
|
|
|
5/5/2017
|
+0.10 / +0.21%
|
47.00
|
47.25
|
46.90
|
47.10
|
47.13
|
12.13
|
309,370
|
|
|
5/4/2017
|
0.00 / 0.00%
|
47.00
|
47.40
|
46.90
|
47.00
|
47.16
|
12.10
|
692,490
|
|
|
5/3/2017
|
+0.55 / +1.18%
|
46.70
|
47.30
|
46.45
|
47.00
|
46.74
|
12.10
|
826,650
|
|
|
4/28/2017
|
-0.05 / -0.11%
|
46.40
|
46.55
|
46.00
|
46.45
|
46.34
|
11.96
|
444,560
|
|
|
4/27/2017
|
+0.50 / +1.09%
|
46.10
|
46.70
|
46.10
|
46.50
|
46.48
|
11.97
|
2,119,151
|
|
|
4/26/2017
|
+0.35 / +0.77%
|
45.90
|
46.05
|
45.70
|
46.00
|
45.93
|
11.84
|
483,590
|
|
|
4/25/2017
|
-0.10 / -0.22%
|
45.60
|
46.00
|
45.50
|
45.65
|
45.75
|
11.75
|
602,100
|
|
|
4/24/2017
|
-0.10 / -0.22%
|
45.85
|
46.05
|
45.65
|
45.75
|
45.82
|
11.78
|
530,380
|
|
|
4/21/2017
|
0.00 / 0.00%
|
46.20
|
46.40
|
45.85
|
45.85
|
46.10
|
11.81
|
427,700
|
|
|
4/20/2017
|
-0.15 / -0.33%
|
46.00
|
46.35
|
45.80
|
45.85
|
46.01
|
11.81
|
526,060
|
|
|
4/19/2017
|
0.00 / 0.00%
|
46.00
|
46.40
|
45.90
|
46.00
|
46.13
|
11.84
|
1,132,270
|
|
|
4/18/2017
|
+0.30 / +0.66%
|
45.70
|
46.00
|
45.35
|
46.00
|
45.64
|
11.84
|
596,530
|
|
|
4/17/2017
|
-0.35 / -0.76%
|
46.05
|
46.50
|
45.70
|
45.70
|
46.08
|
11.77
|
1,216,820
|
|
|
4/14/2017
|
-1.20 / -2.54%
|
47.10
|
47.15
|
45.90
|
46.05
|
46.47
|
11.86
|
1,464,000
|
|
|
4/13/2017
|
-0.30 / -0.63%
|
47.35
|
47.60
|
47.20
|
47.25
|
47.40
|
12.17
|
518,960
|
|
|
4/12/2017
|
+0.60 / +1.28%
|
47.00
|
47.75
|
46.95
|
47.55
|
47.31
|
12.24
|
1,427,090
|
|
|
4/11/2017
|
-0.05 / -0.11%
|
47.00
|
47.30
|
46.80
|
46.95
|
47.02
|
12.09
|
535,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|