|
Closing price on 8/30/2017
|
|
| Open |
47.65 |
| High |
47.90 |
| Low |
47.55 |
| Volume |
385,090 |
| Split-adjusted Price |
12.63 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
+0.05 / +0.10%
|
47.65
|
47.90
|
47.55
|
47.80
|
47.75
|
12.63
|
385,090
|
|
|
8/29/2017
|
+0.15 / +0.32%
|
47.50
|
48.10
|
47.45
|
47.75
|
47.77
|
12.62
|
891,040
|
|
|
8/28/2017
|
+0.10 / +0.21%
|
47.30
|
47.60
|
47.25
|
47.60
|
47.50
|
12.58
|
632,090
|
|
|
8/25/2017
|
-0.20 / -0.42%
|
47.80
|
47.85
|
47.50
|
47.50
|
47.67
|
12.55
|
394,570
|
|
|
8/24/2017
|
+0.50 / +1.06%
|
47.40
|
47.80
|
47.20
|
47.70
|
47.57
|
12.60
|
453,820
|
|
|
8/23/2017
|
+0.10 / +0.21%
|
47.00
|
47.50
|
47.00
|
47.20
|
47.25
|
12.47
|
790,380
|
|
|
8/22/2017
|
-0.65 / -1.36%
|
47.70
|
47.75
|
47.10
|
47.10
|
47.43
|
12.45
|
689,800
|
|
|
8/21/2017
|
+0.25 / +0.53%
|
48.00
|
48.00
|
47.50
|
47.75
|
47.67
|
12.62
|
563,750
|
|
|
8/18/2017
|
+0.10 / +0.21%
|
47.40
|
47.80
|
46.90
|
47.50
|
47.33
|
12.55
|
385,600
|
|
|
8/17/2017
|
-1.20 / -2.47%
|
48.00
|
48.20
|
47.40
|
47.40
|
47.73
|
12.52
|
777,030
|
|
|
8/16/2017
|
-0.30 / -0.61%
|
48.90
|
48.90
|
48.45
|
48.60
|
48.54
|
12.58
|
834,430
|
|
|
8/15/2017
|
-0.30 / -0.61%
|
49.20
|
49.20
|
48.50
|
48.90
|
48.84
|
12.66
|
840,690
|
|
|
8/14/2017
|
-0.25 / -0.51%
|
50.00
|
50.00
|
49.20
|
49.20
|
49.50
|
12.73
|
820,482
|
|
|
8/11/2017
|
+0.55 / +1.12%
|
49.00
|
49.50
|
48.60
|
49.45
|
49.15
|
12.80
|
578,460
|
|
|
8/10/2017
|
+0.50 / +1.03%
|
48.00
|
48.95
|
48.00
|
48.90
|
48.69
|
12.66
|
902,820
|
|
|
8/9/2017
|
-0.55 / -1.12%
|
48.90
|
48.90
|
48.15
|
48.40
|
48.46
|
12.53
|
1,872,380
|
|
|
8/8/2017
|
-0.90 / -1.81%
|
49.85
|
50.00
|
48.95
|
48.95
|
49.25
|
12.67
|
1,490,460
|
|
|
8/7/2017
|
-0.25 / -0.50%
|
50.10
|
50.10
|
49.70
|
49.85
|
49.87
|
12.90
|
838,880
|
|
|
8/4/2017
|
0.00 / 0.00%
|
50.30
|
50.40
|
49.55
|
50.10
|
49.89
|
12.97
|
898,980
|
|
|
8/3/2017
|
+0.70 / +1.42%
|
49.70
|
51.10
|
49.50
|
50.10
|
50.38
|
12.97
|
3,968,770
|
|
|
8/2/2017
|
+0.40 / +0.82%
|
49.15
|
49.90
|
48.70
|
49.40
|
49.57
|
12.78
|
2,172,390
|
|
|
8/1/2017
|
+0.65 / +1.34%
|
48.45
|
49.45
|
48.20
|
49.00
|
49.05
|
12.68
|
1,477,870
|
|
|
7/31/2017
|
-0.20 / -0.41%
|
48.50
|
48.60
|
48.10
|
48.35
|
48.39
|
12.51
|
685,380
|
|
|
7/28/2017
|
+0.35 / +0.73%
|
48.20
|
48.65
|
47.90
|
48.55
|
48.47
|
12.56
|
1,633,740
|
|
|
7/27/2017
|
+0.40 / +0.84%
|
48.00
|
48.65
|
47.70
|
48.20
|
48.34
|
12.47
|
1,339,064
|
|
|
7/26/2017
|
+1.10 / +2.36%
|
46.70
|
47.80
|
46.70
|
47.80
|
47.43
|
12.37
|
797,104
|
|
|
7/25/2017
|
+0.20 / +0.43%
|
46.50
|
46.90
|
46.20
|
46.70
|
46.48
|
12.09
|
687,544
|
|
|
7/24/2017
|
+0.30 / +0.65%
|
46.20
|
46.60
|
46.00
|
46.50
|
46.23
|
12.03
|
896,990
|
|
|
7/21/2017
|
-0.60 / -1.28%
|
47.00
|
47.30
|
46.20
|
46.20
|
46.59
|
11.96
|
963,330
|
|
|
7/20/2017
|
-0.10 / -0.21%
|
46.60
|
46.90
|
46.20
|
46.80
|
46.46
|
12.11
|
1,196,480
|
|
|