Closing price on 7/22/2016
|
|
Open |
41.50 |
High |
41.50 |
Low |
40.90 |
Volume |
958,530 |
Split-adjusted Price |
10.38 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2016
|
-0.30 / -0.72%
|
41.50
|
41.50
|
40.90
|
41.30
|
41.23
|
10.38
|
958,530
|
|
7/21/2016
|
0.00 / 0.00%
|
41.70
|
42.00
|
41.50
|
41.60
|
41.72
|
10.46
|
578,120
|
|
7/20/2016
|
-0.30 / -0.72%
|
41.90
|
42.10
|
41.60
|
41.60
|
41.81
|
10.46
|
615,060
|
|
7/19/2016
|
-0.70 / -1.64%
|
42.70
|
42.70
|
41.70
|
41.90
|
42.22
|
10.53
|
1,318,610
|
|
7/18/2016
|
0.00 / 0.00%
|
42.50
|
42.70
|
42.20
|
42.60
|
42.50
|
10.71
|
688,400
|
|
7/15/2016
|
-0.40 / -0.93%
|
42.90
|
43.20
|
42.60
|
42.60
|
42.83
|
10.71
|
730,200
|
|
7/14/2016
|
+0.10 / +0.23%
|
43.00
|
43.90
|
42.90
|
43.00
|
43.45
|
10.81
|
1,880,280
|
|
7/13/2016
|
+0.30 / +0.70%
|
42.60
|
43.30
|
42.60
|
42.90
|
42.91
|
10.79
|
751,090
|
|
7/12/2016
|
0.00 / 0.00%
|
42.60
|
43.00
|
42.00
|
42.60
|
42.43
|
10.71
|
744,580
|
|
7/11/2016
|
-1.00 / -2.29%
|
43.70
|
44.00
|
42.60
|
42.60
|
43.41
|
10.71
|
1,085,540
|
|
7/8/2016
|
+0.30 / +0.69%
|
43.40
|
44.40
|
43.40
|
43.60
|
43.72
|
10.96
|
1,594,930
|
|
7/7/2016
|
+1.00 / +2.36%
|
42.70
|
43.90
|
42.40
|
43.30
|
43.27
|
10.89
|
1,592,870
|
|
7/6/2016
|
+0.10 / +0.24%
|
42.10
|
42.50
|
41.90
|
42.30
|
42.20
|
10.63
|
602,040
|
|
7/5/2016
|
-0.30 / -0.71%
|
42.50
|
42.70
|
42.20
|
42.20
|
42.45
|
10.61
|
791,050
|
|
7/4/2016
|
+0.60 / +1.43%
|
42.00
|
42.70
|
42.00
|
42.50
|
42.48
|
10.68
|
863,920
|
|
7/1/2016
|
+0.10 / +0.24%
|
42.00
|
42.30
|
41.80
|
41.90
|
42.06
|
10.53
|
579,110
|
|
6/30/2016
|
-0.20 / -0.48%
|
42.50
|
42.60
|
41.80
|
41.80
|
42.23
|
10.51
|
669,690
|
|
6/29/2016
|
+0.80 / +1.94%
|
41.10
|
42.50
|
41.10
|
42.00
|
41.82
|
10.56
|
1,250,570
|
|
6/28/2016
|
0.00 / 0.00%
|
41.20
|
41.40
|
41.00
|
41.20
|
41.17
|
10.36
|
840,400
|
|
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
|
|
|