|
Closing price on 6/12/2015
|
|
| Open |
44.90 |
| High |
45.30 |
| Low |
44.90 |
| Volume |
2,150,350 |
| Split-adjusted Price |
9.38 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2015
|
+0.30 / +0.67%
|
44.90
|
45.30
|
44.90
|
45.10
|
45.12
|
9.38
|
2,150,350
|
|
|
6/11/2015
|
+0.20 / +0.45%
|
44.60
|
44.90
|
44.60
|
44.80
|
44.74
|
9.32
|
453,270
|
|
|
6/10/2015
|
+0.30 / +0.68%
|
44.30
|
44.70
|
44.10
|
44.60
|
44.45
|
9.28
|
249,790
|
|
|
6/9/2015
|
0.00 / 0.00%
|
44.20
|
45.20
|
44.20
|
44.30
|
44.55
|
9.21
|
618,760
|
|
|
6/8/2015
|
-0.50 / -1.12%
|
45.00
|
45.10
|
44.30
|
44.30
|
44.73
|
9.21
|
698,960
|
|
|
6/5/2015
|
+0.40 / +0.90%
|
44.50
|
44.90
|
44.20
|
44.80
|
44.53
|
9.32
|
578,380
|
|
|
6/4/2015
|
+0.20 / +0.45%
|
44.20
|
44.50
|
44.20
|
44.40
|
44.38
|
9.23
|
224,510
|
|
|
6/3/2015
|
+0.50 / +1.14%
|
43.70
|
44.80
|
43.60
|
44.20
|
44.15
|
9.19
|
658,440
|
|
|
6/2/2015
|
-0.60 / -1.35%
|
44.30
|
44.30
|
43.70
|
43.70
|
43.94
|
9.09
|
975,060
|
|
|
6/1/2015
|
-0.70 / -1.56%
|
44.90
|
44.90
|
44.30
|
44.30
|
44.50
|
9.21
|
747,720
|
|
|
5/29/2015
|
-0.40 / -0.88%
|
45.50
|
45.50
|
44.90
|
45.00
|
45.08
|
9.36
|
357,830
|
|
|
5/28/2015
|
-7.10 / -13.52%
|
45.50
|
45.90
|
45.10
|
45.40
|
45.49
|
9.44
|
1,158,400
|
|
|
5/27/2015
|
-0.50 / -0.94%
|
53.00
|
53.50
|
52.00
|
52.50
|
52.61
|
9.31
|
1,216,710
|
|
|
5/26/2015
|
-1.00 / -1.85%
|
53.50
|
54.00
|
53.00
|
53.00
|
53.23
|
9.40
|
1,013,640
|
|
|
5/25/2015
|
+2.00 / +3.85%
|
52.00
|
54.00
|
52.00
|
54.00
|
53.16
|
9.58
|
1,194,140
|
|
|
5/22/2015
|
-0.50 / -0.95%
|
52.50
|
53.00
|
52.00
|
52.00
|
52.42
|
9.22
|
2,879,060
|
|
|
5/21/2015
|
+1.50 / +2.94%
|
51.00
|
53.00
|
50.50
|
52.50
|
51.91
|
9.31
|
10,327,186
|
|
|
5/20/2015
|
+1.80 / +3.66%
|
49.60
|
51.00
|
49.50
|
51.00
|
50.55
|
9.05
|
1,067,870
|
|
|
5/19/2015
|
+0.40 / +0.82%
|
48.70
|
49.20
|
48.70
|
49.20
|
48.96
|
8.73
|
506,415
|
|
|
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
|
|
|