|
|
Closing price on 9/3/2015
|
|
| Open |
43.90 |
| High |
44.10 |
| Low |
43.70 |
| Volume |
561,300 |
| Split-adjusted Price |
9.35 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2015
|
-0.40 / -0.91%
|
43.90
|
44.10
|
43.70
|
43.70
|
43.87
|
9.35
|
561,300
|
|
|
9/1/2015
|
-0.10 / -0.23%
|
44.40
|
44.40
|
43.90
|
44.10
|
44.15
|
9.44
|
359,590
|
|
|
8/31/2015
|
-0.50 / -1.12%
|
44.50
|
44.80
|
44.10
|
44.20
|
44.46
|
9.46
|
383,640
|
|
|
8/28/2015
|
+0.40 / +0.90%
|
44.60
|
44.80
|
44.30
|
44.70
|
44.53
|
9.57
|
883,560
|
|
|
8/27/2015
|
+0.20 / +0.45%
|
44.10
|
44.60
|
44.00
|
44.30
|
44.30
|
9.48
|
741,980
|
|
|
8/26/2015
|
+1.20 / +2.80%
|
43.00
|
44.50
|
43.00
|
44.10
|
43.80
|
9.44
|
1,000,660
|
|
|
8/25/2015
|
+0.50 / +1.18%
|
42.00
|
43.50
|
42.00
|
42.90
|
42.73
|
9.18
|
1,882,217
|
|
|
8/24/2015
|
-2.80 / -6.19%
|
44.40
|
44.60
|
42.30
|
42.40
|
43.34
|
9.07
|
2,127,920
|
|
|
8/21/2015
|
-0.30 / -0.66%
|
45.10
|
45.20
|
44.00
|
45.20
|
44.71
|
9.67
|
1,219,950
|
|
|
8/20/2015
|
-0.60 / -1.30%
|
46.20
|
46.20
|
45.40
|
45.50
|
45.76
|
9.74
|
716,435
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|