|
|
Closing price on 6/7/2017
|
|
| Open |
44.80 |
| High |
44.80 |
| Low |
44.05 |
| Volume |
1,042,710 |
| Split-adjusted Price |
13.31 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
-0.25 / -0.56%
|
44.80
|
44.80
|
44.05
|
44.05
|
44.35
|
13.31
|
1,042,710
|
|
|
6/6/2017
|
+1.05 / +2.43%
|
43.30
|
44.80
|
43.30
|
44.30
|
44.19
|
13.39
|
1,681,770
|
|
|
6/5/2017
|
0.00 / 0.00%
|
43.60
|
43.65
|
43.15
|
43.25
|
43.34
|
13.07
|
2,686,610
|
|
|
6/2/2017
|
-0.20 / -0.46%
|
43.60
|
43.70
|
43.10
|
43.25
|
43.34
|
13.07
|
2,829,190
|
|
|
6/1/2017
|
+0.45 / +1.05%
|
43.10
|
43.50
|
43.10
|
43.45
|
43.32
|
13.13
|
2,137,160
|
|
|
5/31/2017
|
0.00 / 0.00%
|
43.00
|
43.55
|
43.00
|
43.00
|
43.30
|
13.00
|
1,233,000
|
|
|
5/30/2017
|
+0.40 / +0.94%
|
42.30
|
43.65
|
42.30
|
43.00
|
42.92
|
13.00
|
2,038,870
|
|
|
5/29/2017
|
+0.50 / +1.19%
|
42.10
|
42.70
|
42.10
|
42.60
|
42.52
|
12.88
|
654,230
|
|
|
5/26/2017
|
-0.50 / -1.17%
|
42.60
|
42.60
|
42.00
|
42.10
|
42.19
|
12.73
|
888,540
|
|
|
5/25/2017
|
-6.50 / -13.24%
|
43.00
|
43.00
|
42.45
|
42.60
|
42.66
|
12.88
|
1,733,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|