|
|
Closing price on 8/19/2015
|
|
| Open |
45.90 |
| High |
46.50 |
| Low |
45.50 |
| Volume |
860,750 |
| Split-adjusted Price |
9.87 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2015
|
-0.50 / -1.07%
|
45.90
|
46.50
|
45.50
|
46.10
|
45.89
|
9.87
|
860,750
|
|
|
8/18/2015
|
+0.40 / +0.87%
|
46.20
|
46.70
|
46.00
|
46.60
|
46.37
|
9.76
|
751,710
|
|
|
8/17/2015
|
-0.60 / -1.28%
|
46.80
|
47.10
|
46.00
|
46.20
|
46.52
|
9.68
|
816,140
|
|
|
8/14/2015
|
-0.20 / -0.43%
|
46.90
|
47.30
|
46.50
|
46.80
|
46.79
|
9.80
|
842,440
|
|
|
8/13/2015
|
-0.60 / -1.26%
|
47.60
|
47.60
|
46.80
|
47.00
|
47.21
|
9.84
|
1,663,130
|
|
|
8/12/2015
|
-0.70 / -1.45%
|
48.00
|
48.00
|
47.30
|
47.60
|
47.65
|
9.97
|
1,257,050
|
|
|
8/11/2015
|
-0.20 / -0.41%
|
48.50
|
49.00
|
48.00
|
48.30
|
48.50
|
10.12
|
911,370
|
|
|
8/10/2015
|
+1.20 / +2.54%
|
47.50
|
48.50
|
47.50
|
48.50
|
48.17
|
10.16
|
1,340,730
|
|
|
8/7/2015
|
+0.50 / +1.07%
|
47.00
|
47.50
|
46.70
|
47.30
|
47.24
|
9.91
|
666,600
|
|
|
8/6/2015
|
-0.60 / -1.27%
|
47.40
|
47.60
|
46.80
|
46.80
|
47.05
|
9.80
|
808,120
|
|
|
8/5/2015
|
+0.40 / +0.85%
|
47.20
|
47.40
|
46.90
|
47.40
|
47.10
|
9.93
|
539,920
|
|
|
8/4/2015
|
+0.50 / +1.08%
|
46.90
|
47.40
|
46.60
|
47.00
|
46.98
|
9.84
|
546,180
|
|
|
8/3/2015
|
-0.80 / -1.69%
|
47.00
|
47.00
|
46.40
|
46.50
|
46.72
|
9.74
|
1,176,670
|
|
|
7/31/2015
|
0.00 / 0.00%
|
47.70
|
47.80
|
47.30
|
47.30
|
47.52
|
9.91
|
541,330
|
|
|
7/30/2015
|
-0.60 / -1.25%
|
47.90
|
48.00
|
47.30
|
47.30
|
47.52
|
9.91
|
938,320
|
|
|
7/29/2015
|
-0.30 / -0.62%
|
48.20
|
48.70
|
47.70
|
47.90
|
48.22
|
10.03
|
1,119,080
|
|
|
7/28/2015
|
-0.80 / -1.63%
|
49.00
|
49.00
|
48.20
|
48.20
|
48.62
|
10.09
|
634,450
|
|
|
7/27/2015
|
+1.40 / +2.94%
|
47.90
|
49.50
|
47.80
|
49.00
|
48.92
|
10.26
|
1,865,720
|
|
|
7/24/2015
|
+0.60 / +1.28%
|
47.20
|
47.80
|
47.20
|
47.60
|
47.52
|
9.97
|
1,286,585
|
|
|
7/23/2015
|
+0.50 / +1.08%
|
46.40
|
47.90
|
46.40
|
47.00
|
47.30
|
9.84
|
2,412,450
|
|
|
7/22/2015
|
+0.90 / +1.97%
|
45.60
|
46.50
|
45.50
|
46.50
|
46.04
|
9.74
|
544,850
|
|
|
7/21/2015
|
-0.60 / -1.30%
|
46.00
|
46.10
|
45.40
|
45.60
|
45.80
|
9.55
|
876,450
|
|
|
7/20/2015
|
-0.20 / -0.43%
|
46.40
|
46.40
|
45.90
|
46.20
|
46.01
|
9.68
|
519,830
|
|
|
7/17/2015
|
0.00 / 0.00%
|
46.30
|
46.90
|
46.20
|
46.40
|
46.45
|
9.72
|
665,540
|
|
|
7/16/2015
|
0.00 / 0.00%
|
46.20
|
46.40
|
45.80
|
46.40
|
46.11
|
9.72
|
711,060
|
|
|
7/15/2015
|
-0.50 / -1.07%
|
47.00
|
47.00
|
46.40
|
46.40
|
46.57
|
9.72
|
654,910
|
|
|
7/14/2015
|
0.00 / 0.00%
|
46.90
|
47.20
|
46.60
|
46.90
|
46.85
|
9.82
|
745,670
|
|
|
7/13/2015
|
+0.30 / +0.64%
|
46.60
|
47.50
|
46.50
|
46.90
|
47.08
|
9.82
|
1,509,580
|
|
|
7/10/2015
|
-0.10 / -0.21%
|
46.70
|
47.00
|
46.40
|
46.60
|
46.60
|
9.76
|
835,670
|
|
|
7/9/2015
|
0.00 / 0.00%
|
46.50
|
46.90
|
46.20
|
46.70
|
46.54
|
9.78
|
1,650,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|