|
Closing price on 9/29/2017
|
|
| Open |
48.90 |
| High |
49.00 |
| Low |
48.60 |
| Volume |
595,534 |
| Split-adjusted Price |
15.04 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
-0.20 / -0.41%
|
48.90
|
49.00
|
48.60
|
48.75
|
48.79
|
15.04
|
595,534
|
|
|
9/28/2017
|
-0.05 / -0.10%
|
49.00
|
49.25
|
48.40
|
48.95
|
48.87
|
15.11
|
974,344
|
|
|
9/27/2017
|
0.00 / 0.00%
|
49.00
|
49.40
|
48.70
|
49.00
|
49.09
|
15.12
|
1,068,804
|
|
|
9/26/2017
|
+0.15 / +0.31%
|
48.85
|
49.00
|
48.50
|
49.00
|
48.66
|
15.12
|
1,078,824
|
|
|
9/25/2017
|
-0.60 / -1.21%
|
49.75
|
49.75
|
48.85
|
48.85
|
49.24
|
15.08
|
945,024
|
|
|
9/22/2017
|
+0.05 / +0.10%
|
49.60
|
49.95
|
49.40
|
49.45
|
49.74
|
15.26
|
1,594,254
|
|
|
9/21/2017
|
+0.75 / +1.54%
|
48.90
|
49.60
|
48.75
|
49.40
|
49.20
|
15.25
|
2,752,960
|
|
|
9/20/2017
|
+0.25 / +0.52%
|
48.65
|
48.75
|
48.35
|
48.65
|
48.55
|
15.01
|
654,410
|
|
|
9/19/2017
|
+0.05 / +0.10%
|
48.50
|
48.85
|
48.40
|
48.40
|
48.59
|
14.94
|
892,330
|
|
|
9/18/2017
|
+0.15 / +0.31%
|
48.35
|
48.40
|
48.00
|
48.35
|
48.22
|
14.92
|
826,430
|
|
|
9/15/2017
|
-0.15 / -0.31%
|
48.30
|
48.50
|
48.00
|
48.20
|
48.15
|
14.88
|
817,420
|
|
|
9/14/2017
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.35
|
48.35
|
48.67
|
14.92
|
880,090
|
|
|
9/13/2017
|
+0.65 / +1.35%
|
48.30
|
49.40
|
48.30
|
48.75
|
48.74
|
15.04
|
1,974,610
|
|
|
9/12/2017
|
+0.75 / +1.58%
|
47.50
|
48.10
|
47.40
|
48.10
|
47.83
|
14.84
|
883,680
|
|
|
9/11/2017
|
-0.35 / -0.73%
|
47.70
|
48.20
|
47.30
|
47.35
|
47.67
|
14.61
|
873,320
|
|
|
9/8/2017
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.70
|
47.70
|
47.81
|
14.72
|
559,790
|
|
|
9/7/2017
|
-0.30 / -0.62%
|
48.00
|
48.30
|
47.90
|
47.90
|
48.01
|
14.78
|
499,950
|
|
|
9/6/2017
|
-0.30 / -0.62%
|
48.45
|
48.45
|
47.80
|
48.20
|
48.10
|
14.88
|
573,540
|
|
|
9/5/2017
|
-0.10 / -0.21%
|
48.60
|
48.60
|
48.25
|
48.50
|
48.46
|
14.97
|
510,280
|
|
|
9/1/2017
|
+0.10 / +0.21%
|
48.60
|
48.65
|
48.30
|
48.60
|
48.47
|
15.00
|
331,630
|
|
|
8/31/2017
|
+0.70 / +1.46%
|
47.80
|
48.80
|
47.80
|
48.50
|
48.39
|
14.97
|
1,177,980
|
|
|
8/30/2017
|
+0.05 / +0.10%
|
47.65
|
47.90
|
47.55
|
47.80
|
47.75
|
14.75
|
385,090
|
|
|
8/29/2017
|
+0.15 / +0.32%
|
47.50
|
48.10
|
47.45
|
47.75
|
47.77
|
14.74
|
891,040
|
|
|
8/28/2017
|
+0.10 / +0.21%
|
47.30
|
47.60
|
47.25
|
47.60
|
47.50
|
14.69
|
632,090
|
|
|
8/25/2017
|
-0.20 / -0.42%
|
47.80
|
47.85
|
47.50
|
47.50
|
47.67
|
14.66
|
394,570
|
|
|
8/24/2017
|
+0.50 / +1.06%
|
47.40
|
47.80
|
47.20
|
47.70
|
47.57
|
14.72
|
453,820
|
|
|
8/23/2017
|
+0.10 / +0.21%
|
47.00
|
47.50
|
47.00
|
47.20
|
47.25
|
14.57
|
790,380
|
|
|
8/22/2017
|
-0.65 / -1.36%
|
47.70
|
47.75
|
47.10
|
47.10
|
47.43
|
14.54
|
689,800
|
|
|
8/21/2017
|
+0.25 / +0.53%
|
48.00
|
48.00
|
47.50
|
47.75
|
47.67
|
14.74
|
563,750
|
|
|
8/18/2017
|
+0.10 / +0.21%
|
47.40
|
47.80
|
46.90
|
47.50
|
47.33
|
14.66
|
385,600
|
|
|