|
Closing price on 5/9/2016
|
|
| Open |
47.60 |
| High |
47.80 |
| Low |
47.20 |
| Volume |
605,810 |
| Split-adjusted Price |
10.10 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2016
|
+0.40 / +0.84%
|
47.50
|
47.90
|
47.40
|
47.80
|
47.63
|
10.23
|
485,800
|
|
|
4/6/2016
|
+0.40 / +0.85%
|
47.00
|
47.40
|
46.90
|
47.40
|
47.14
|
10.14
|
288,080
|
|
|
4/5/2016
|
+0.20 / +0.43%
|
46.80
|
47.20
|
46.70
|
47.00
|
46.88
|
10.06
|
536,440
|
|
|
4/4/2016
|
0.00 / 0.00%
|
46.70
|
47.00
|
46.70
|
46.80
|
46.85
|
10.02
|
370,410
|
|
|
4/1/2016
|
-0.30 / -0.64%
|
47.10
|
47.20
|
46.70
|
46.80
|
46.93
|
10.02
|
530,180
|
|
|
3/31/2016
|
-0.40 / -0.84%
|
47.50
|
48.00
|
47.10
|
47.10
|
47.47
|
10.08
|
623,130
|
|
|
3/30/2016
|
0.00 / 0.00%
|
47.50
|
47.90
|
47.20
|
47.50
|
47.47
|
10.17
|
595,920
|
|
|
3/29/2016
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.40
|
47.50
|
47.66
|
10.17
|
731,100
|
|
|
3/28/2016
|
+0.10 / +0.21%
|
48.30
|
48.30
|
47.90
|
48.00
|
48.00
|
10.27
|
541,090
|
|
|
3/25/2016
|
-0.50 / -1.03%
|
48.20
|
48.40
|
47.60
|
47.90
|
47.98
|
10.25
|
1,203,290
|
|
|
3/24/2016
|
-0.30 / -0.62%
|
48.80
|
48.90
|
48.40
|
48.40
|
48.58
|
10.36
|
831,940
|
|
|