|
Closing price on 5/25/2015
|
|
| Open |
52.00 |
| High |
54.00 |
| Low |
52.00 |
| Volume |
1,194,140 |
| Split-adjusted Price |
9.65 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2015
|
+2.00 / +3.85%
|
52.00
|
54.00
|
52.00
|
54.00
|
53.16
|
9.65
|
1,194,140
|
|
|
5/22/2015
|
-0.50 / -0.95%
|
52.50
|
53.00
|
52.00
|
52.00
|
52.42
|
9.29
|
2,879,060
|
|
|
5/21/2015
|
+1.50 / +2.94%
|
51.00
|
53.00
|
50.50
|
52.50
|
51.91
|
9.38
|
10,327,186
|
|
|
5/20/2015
|
+1.80 / +3.66%
|
49.60
|
51.00
|
49.50
|
51.00
|
50.55
|
9.11
|
1,067,870
|
|
|
5/19/2015
|
+0.40 / +0.82%
|
48.70
|
49.20
|
48.70
|
49.20
|
48.96
|
8.79
|
506,415
|
|
|
5/18/2015
|
-0.30 / -0.61%
|
49.00
|
49.20
|
48.80
|
48.80
|
48.92
|
8.72
|
493,240
|
|
|
5/15/2015
|
-0.20 / -0.41%
|
49.40
|
49.60
|
49.10
|
49.10
|
49.29
|
8.77
|
242,770
|
|
|
5/14/2015
|
+0.10 / +0.20%
|
49.00
|
49.60
|
49.00
|
49.30
|
49.26
|
8.81
|
284,980
|
|
|
5/13/2015
|
0.00 / 0.00%
|
49.20
|
49.30
|
48.70
|
49.20
|
49.04
|
8.79
|
471,350
|
|
|
5/12/2015
|
-0.50 / -1.01%
|
49.70
|
49.70
|
49.20
|
49.20
|
49.44
|
8.79
|
253,240
|
|
|
5/11/2015
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.60
|
49.70
|
49.79
|
8.88
|
229,310
|
|
|
5/8/2015
|
0.00 / 0.00%
|
49.90
|
50.50
|
49.90
|
49.90
|
49.97
|
8.91
|
241,080
|
|
|
5/7/2015
|
+0.30 / +0.60%
|
49.80
|
50.50
|
49.60
|
49.90
|
49.92
|
8.91
|
263,570
|
|
|
5/6/2015
|
-0.40 / -0.80%
|
50.00
|
50.50
|
49.60
|
49.60
|
49.80
|
8.86
|
406,590
|
|
|
5/5/2015
|
+0.60 / +1.21%
|
49.40
|
50.50
|
49.20
|
50.00
|
49.69
|
8.93
|
464,430
|
|
|
5/4/2015
|
-2.10 / -4.08%
|
51.50
|
52.00
|
49.00
|
49.40
|
50.31
|
8.82
|
818,280
|
|
|
4/27/2015
|
+1.00 / +1.98%
|
51.50
|
52.50
|
51.00
|
51.50
|
51.58
|
9.20
|
636,760
|
|
|
4/24/2015
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.00
|
50.50
|
50.49
|
9.02
|
268,410
|
|
|
4/23/2015
|
+0.50 / +1.00%
|
50.50
|
51.00
|
49.80
|
50.50
|
50.21
|
9.02
|
641,410
|
|
|
4/22/2015
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.35
|
8.93
|
582,690
|
|
|
4/21/2015
|
-0.50 / -0.99%
|
50.50
|
51.00
|
50.00
|
50.00
|
50.43
|
8.93
|
263,970
|
|
|
4/20/2015
|
-0.50 / -0.98%
|
51.00
|
51.00
|
49.90
|
50.50
|
50.32
|
9.02
|
358,680
|
|
|
4/17/2015
|
+2.20 / +4.51%
|
48.90
|
51.50
|
48.90
|
51.00
|
50.55
|
9.11
|
1,497,670
|
|
|
4/16/2015
|
-0.10 / -0.20%
|
48.90
|
49.20
|
48.70
|
48.80
|
48.94
|
8.72
|
152,830
|
|
|
4/15/2015
|
+0.20 / +0.41%
|
48.90
|
49.00
|
48.50
|
48.90
|
48.69
|
8.74
|
252,130
|
|
|
4/14/2015
|
-0.50 / -1.02%
|
49.20
|
49.20
|
48.70
|
48.70
|
49.00
|
8.70
|
224,290
|
|
|
4/13/2015
|
0.00 / 0.00%
|
49.20
|
49.40
|
49.10
|
49.20
|
49.25
|
8.79
|
164,060
|
|
|
4/10/2015
|
+0.30 / +0.61%
|
48.90
|
49.40
|
48.80
|
49.20
|
49.04
|
8.79
|
345,170
|
|
|
4/9/2015
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.50
|
48.90
|
48.87
|
8.74
|
258,950
|
|
|
4/8/2015
|
0.00 / 0.00%
|
49.00
|
49.10
|
48.80
|
48.90
|
48.94
|
8.74
|
162,560
|
|
|