|
Closing price on 1/22/2015
|
|
| Open |
48.60 |
| High |
48.60 |
| Low |
48.20 |
| Volume |
299,200 |
| Split-adjusted Price |
8.55 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2015
|
-0.20 / -0.41%
|
48.60
|
48.60
|
48.20
|
48.20
|
48.20
|
8.55
|
299,200
|
|
|
1/21/2015
|
+0.40 / +0.83%
|
48.20
|
48.80
|
48.20
|
48.40
|
48.40
|
8.59
|
607,260
|
|
|
1/20/2015
|
0.00 / 0.00%
|
48.00
|
48.20
|
47.90
|
48.00
|
48.00
|
8.52
|
375,260
|
|
|
1/19/2015
|
-0.50 / -1.03%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.00
|
8.52
|
367,020
|
|
|
1/16/2015
|
-0.20 / -0.41%
|
48.80
|
48.80
|
48.40
|
48.50
|
48.50
|
8.60
|
174,340
|
|
|
1/15/2015
|
+0.10 / +0.21%
|
48.80
|
48.80
|
48.40
|
48.70
|
48.70
|
8.64
|
281,910
|
|
|
1/14/2015
|
-0.10 / -0.21%
|
48.70
|
48.90
|
48.20
|
48.60
|
48.60
|
8.62
|
441,120
|
|
|
1/13/2015
|
+0.10 / +0.21%
|
48.40
|
48.80
|
48.40
|
48.70
|
48.70
|
8.64
|
1,792,060
|
|
|
1/12/2015
|
+0.30 / +0.62%
|
48.30
|
49.20
|
48.30
|
48.60
|
48.60
|
8.62
|
679,050
|
|
|
1/9/2015
|
+0.40 / +0.84%
|
47.90
|
48.50
|
47.90
|
48.30
|
48.30
|
8.57
|
370,130
|
|
|
1/8/2015
|
-0.50 / -1.03%
|
48.30
|
48.40
|
47.80
|
47.90
|
47.90
|
8.50
|
521,177
|
|
|
1/7/2015
|
+0.30 / +0.62%
|
48.10
|
49.10
|
48.10
|
48.40
|
48.40
|
8.59
|
405,560
|
|
|
1/6/2015
|
+0.30 / +0.63%
|
47.50
|
48.10
|
47.30
|
48.10
|
48.10
|
8.53
|
387,940
|
|
|
1/5/2015
|
-0.20 / -0.42%
|
48.00
|
48.20
|
47.60
|
47.80
|
47.80
|
8.48
|
705,788
|
|
|
12/31/2014
|
+1.70 / +3.67%
|
46.70
|
48.00
|
46.50
|
48.00
|
48.00
|
8.52
|
471,320
|
|
|
12/30/2014
|
+0.40 / +0.87%
|
46.10
|
46.30
|
45.40
|
46.30
|
46.30
|
8.21
|
313,520
|
|
|
12/29/2014
|
-0.30 / -0.65%
|
46.80
|
46.80
|
45.80
|
45.90
|
45.90
|
8.14
|
388,580
|
|
|
12/26/2014
|
-0.30 / -0.65%
|
46.50
|
46.50
|
46.00
|
46.20
|
46.20
|
8.20
|
837,170
|
|
|
12/25/2014
|
-0.40 / -0.85%
|
46.60
|
46.80
|
46.40
|
46.50
|
46.50
|
8.25
|
100,790
|
|
|
12/24/2014
|
0.00 / 0.00%
|
47.20
|
47.40
|
46.80
|
46.90
|
46.90
|
8.32
|
224,710
|
|
|
12/23/2014
|
+0.60 / +1.30%
|
46.30
|
47.10
|
46.20
|
46.90
|
46.90
|
8.32
|
291,780
|
|
|
12/22/2014
|
+0.70 / +1.54%
|
46.20
|
46.50
|
46.00
|
46.30
|
46.30
|
8.21
|
261,240
|
|
|
12/19/2014
|
-0.60 / -1.30%
|
47.00
|
47.00
|
45.60
|
45.60
|
45.60
|
8.09
|
427,710
|
|
|
12/18/2014
|
+1.00 / +2.21%
|
45.50
|
46.60
|
45.50
|
46.20
|
46.20
|
8.20
|
420,050
|
|
|
12/17/2014
|
-2.00 / -4.24%
|
47.30
|
47.30
|
44.80
|
45.20
|
45.20
|
8.02
|
1,127,630
|
|
|
12/16/2014
|
-0.60 / -1.26%
|
47.70
|
47.80
|
47.20
|
47.20
|
47.20
|
8.37
|
525,220
|
|
|
12/15/2014
|
-0.30 / -0.62%
|
48.10
|
48.10
|
47.80
|
47.80
|
47.80
|
8.48
|
176,820
|
|
|
12/12/2014
|
+0.70 / +1.48%
|
47.60
|
48.50
|
47.50
|
48.10
|
48.10
|
8.53
|
222,600
|
|
|
12/11/2014
|
-0.30 / -0.63%
|
47.50
|
47.70
|
47.20
|
47.40
|
47.40
|
8.41
|
319,170
|
|
|
12/10/2014
|
+0.50 / +1.06%
|
47.10
|
47.80
|
47.00
|
47.70
|
47.70
|
8.46
|
462,650
|
|
|