Closing price on 6/27/2016
|
|
Open |
40.90 |
High |
41.40 |
Low |
40.20 |
Volume |
928,311 |
Split-adjusted Price |
10.36 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2016
|
+0.30 / +0.73%
|
40.90
|
41.40
|
40.20
|
41.20
|
40.75
|
10.36
|
928,311
|
|
6/24/2016
|
-1.00 / -2.39%
|
41.70
|
41.70
|
39.10
|
40.90
|
40.69
|
10.28
|
2,562,810
|
|
6/23/2016
|
-0.50 / -1.18%
|
42.30
|
42.40
|
41.90
|
41.90
|
42.12
|
10.53
|
826,170
|
|
6/22/2016
|
-0.30 / -0.70%
|
42.50
|
42.90
|
42.40
|
42.40
|
42.59
|
10.66
|
300,480
|
|
6/21/2016
|
0.00 / 0.00%
|
42.90
|
43.80
|
42.60
|
42.70
|
43.30
|
10.74
|
1,442,710
|
|
6/20/2016
|
+2.30 / +5.69%
|
40.50
|
42.90
|
40.40
|
42.70
|
41.70
|
10.74
|
1,877,120
|
|
6/17/2016
|
0.00 / 0.00%
|
40.40
|
40.50
|
40.30
|
40.40
|
40.40
|
10.16
|
238,120
|
|
6/16/2016
|
+0.10 / +0.25%
|
40.50
|
40.60
|
40.30
|
40.40
|
40.46
|
10.16
|
359,320
|
|
6/15/2016
|
-0.20 / -0.49%
|
40.50
|
40.50
|
40.20
|
40.30
|
40.35
|
10.13
|
414,560
|
|
6/14/2016
|
+0.10 / +0.25%
|
40.30
|
40.50
|
40.30
|
40.50
|
40.37
|
10.18
|
242,560
|
|
6/13/2016
|
-0.10 / -0.25%
|
40.50
|
40.50
|
40.40
|
40.40
|
40.44
|
10.16
|
437,230
|
|
6/10/2016
|
0.00 / 0.00%
|
40.40
|
40.60
|
40.40
|
40.50
|
40.54
|
10.18
|
475,190
|
|
6/9/2016
|
-0.20 / -0.49%
|
40.70
|
40.70
|
40.50
|
40.50
|
40.56
|
10.18
|
325,390
|
|
6/8/2016
|
+0.20 / +0.49%
|
40.50
|
40.70
|
40.40
|
40.70
|
40.56
|
10.23
|
516,630
|
|
6/7/2016
|
+0.10 / +0.25%
|
40.60
|
40.60
|
40.20
|
40.50
|
40.35
|
10.18
|
559,610
|
|
6/6/2016
|
-0.30 / -0.74%
|
40.70
|
40.70
|
40.20
|
40.40
|
40.46
|
10.16
|
794,110
|
|
6/3/2016
|
-0.10 / -0.25%
|
40.90
|
40.90
|
40.60
|
40.70
|
40.73
|
10.23
|
400,290
|
|
6/2/2016
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.70
|
40.80
|
40.80
|
10.26
|
318,100
|
|
6/1/2016
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.80
|
40.80
|
40.90
|
10.26
|
519,620
|
|
5/31/2016
|
-0.30 / -0.73%
|
41.20
|
41.20
|
40.80
|
40.80
|
40.96
|
10.26
|
589,350
|
|
5/30/2016
|
+0.10 / +0.24%
|
41.00
|
41.40
|
41.00
|
41.10
|
41.19
|
10.33
|
447,160
|
|
5/27/2016
|
-6.50 / -13.68%
|
40.80
|
41.10
|
40.40
|
41.00
|
40.89
|
10.31
|
673,910
|
|
5/26/2016
|
-0.20 / -0.42%
|
47.80
|
47.90
|
47.50
|
47.50
|
47.67
|
10.17
|
1,328,870
|
|
5/25/2016
|
0.00 / 0.00%
|
47.80
|
47.90
|
47.60
|
47.70
|
47.71
|
10.21
|
598,370
|
|
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
|
|
|