|
Closing price on 9/15/2016
|
|
Open |
45.50 |
High |
45.50 |
Low |
44.50 |
Volume |
1,156,400 |
Split-adjusted Price |
11.54 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2016
|
-0.70 / -1.54%
|
45.50
|
45.50
|
44.50
|
44.80
|
45.10
|
11.54
|
1,156,400
|
|
9/14/2016
|
+0.30 / +0.66%
|
45.15
|
45.95
|
45.00
|
45.50
|
45.63
|
11.72
|
1,283,090
|
|
9/13/2016
|
+0.20 / +0.44%
|
45.00
|
45.35
|
44.50
|
45.20
|
44.98
|
11.64
|
1,151,590
|
|
9/12/2016
|
-0.70 / -1.53%
|
45.50
|
45.60
|
44.90
|
45.00
|
45.20
|
11.59
|
1,899,570
|
|
9/9/2016
|
+0.10 / +0.22%
|
46.00
|
46.50
|
45.50
|
45.70
|
46.01
|
11.77
|
6,675,616
|
|
9/8/2016
|
+1.50 / +3.40%
|
44.40
|
46.20
|
44.20
|
45.60
|
45.37
|
11.74
|
3,243,480
|
|
9/7/2016
|
-0.10 / -0.23%
|
44.10
|
44.10
|
43.50
|
44.10
|
43.95
|
11.36
|
1,451,540
|
|
9/6/2016
|
-0.30 / -0.67%
|
44.40
|
44.80
|
44.20
|
44.20
|
44.37
|
11.38
|
11,042,224
|
|
9/5/2016
|
0.00 / 0.00%
|
44.50
|
44.80
|
44.10
|
44.50
|
44.51
|
11.46
|
2,296,530
|
|
9/1/2016
|
+0.60 / +1.37%
|
44.30
|
45.00
|
44.00
|
44.50
|
44.54
|
11.46
|
2,165,860
|
|
8/31/2016
|
+1.30 / +3.05%
|
42.90
|
44.40
|
42.70
|
43.90
|
43.73
|
11.30
|
3,190,540
|
|
8/30/2016
|
0.00 / 0.00%
|
42.50
|
42.90
|
42.50
|
42.60
|
42.65
|
10.97
|
529,860
|
|
8/29/2016
|
-0.40 / -0.93%
|
43.20
|
43.50
|
42.60
|
42.60
|
43.02
|
10.97
|
996,310
|
|
8/26/2016
|
+0.60 / +1.42%
|
42.40
|
43.40
|
42.40
|
43.00
|
43.07
|
11.07
|
2,217,420
|
|
8/25/2016
|
+0.40 / +0.95%
|
42.10
|
42.50
|
41.90
|
42.40
|
42.15
|
10.92
|
601,280
|
|
8/24/2016
|
+0.30 / +0.72%
|
41.80
|
42.40
|
41.80
|
42.00
|
42.13
|
10.81
|
769,230
|
|
8/23/2016
|
+0.20 / +0.48%
|
41.80
|
41.90
|
41.40
|
41.70
|
41.65
|
10.74
|
443,570
|
|
8/22/2016
|
-0.90 / -2.12%
|
42.00
|
42.10
|
41.50
|
41.50
|
41.89
|
10.69
|
994,470
|
|
8/19/2016
|
-0.70 / -1.62%
|
43.30
|
43.30
|
42.40
|
42.40
|
42.73
|
10.66
|
662,470
|
|
8/18/2016
|
-0.10 / -0.23%
|
43.20
|
44.00
|
43.00
|
43.10
|
43.42
|
10.84
|
1,170,590
|
|
8/17/2016
|
+0.50 / +1.17%
|
42.70
|
43.50
|
42.50
|
43.20
|
43.02
|
10.86
|
1,354,570
|
|
8/16/2016
|
+1.10 / +2.64%
|
42.00
|
43.00
|
41.60
|
42.70
|
42.54
|
10.74
|
1,933,670
|
|
8/15/2016
|
0.00 / 0.00%
|
41.60
|
41.70
|
41.50
|
41.60
|
41.58
|
10.46
|
281,220
|
|
8/12/2016
|
-0.20 / -0.48%
|
42.00
|
42.40
|
41.50
|
41.60
|
41.88
|
10.46
|
572,860
|
|
8/11/2016
|
+0.70 / +1.70%
|
41.30
|
41.80
|
41.20
|
41.80
|
41.65
|
10.51
|
585,310
|
|
8/10/2016
|
+0.20 / +0.49%
|
40.70
|
41.10
|
40.70
|
41.10
|
40.97
|
10.33
|
236,760
|
|
8/9/2016
|
+0.30 / +0.74%
|
40.80
|
40.90
|
40.60
|
40.90
|
40.80
|
10.28
|
271,030
|
|
8/8/2016
|
+0.10 / +0.25%
|
40.70
|
41.00
|
40.60
|
40.60
|
40.77
|
10.21
|
274,690
|
|
8/5/2016
|
+0.10 / +0.25%
|
40.40
|
40.70
|
40.20
|
40.50
|
40.40
|
10.18
|
461,730
|
|
8/4/2016
|
-0.10 / -0.25%
|
40.50
|
40.80
|
40.40
|
40.40
|
40.56
|
10.16
|
340,270
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|