Closing price on 1/29/2008
|
|
Open |
182.00 |
High |
191.00 |
Low |
182.00 |
Volume |
213,390 |
Split-adjusted Price |
8.33 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2008
|
+9.00 / +4.95%
|
182.00
|
191.00
|
182.00
|
191.00
|
191.00
|
8.33
|
213,390
|
|
1/28/2008
|
+4.00 / +2.25%
|
177.00
|
182.00
|
177.00
|
182.00
|
182.00
|
7.94
|
190,060
|
|
1/25/2008
|
+8.00 / +4.71%
|
170.00
|
178.00
|
170.00
|
178.00
|
178.00
|
7.77
|
292,790
|
|
1/24/2008
|
-4.00 / -2.30%
|
182.00
|
182.00
|
170.00
|
170.00
|
170.00
|
7.42
|
430,040
|
|
1/23/2008
|
-9.00 / -4.92%
|
174.00
|
174.00
|
174.00
|
174.00
|
174.00
|
7.59
|
92,540
|
|
1/22/2008
|
-9.00 / -4.69%
|
183.00
|
183.00
|
183.00
|
183.00
|
183.00
|
7.98
|
202,800
|
|
1/21/2008
|
-10.00 / -4.95%
|
192.00
|
194.00
|
192.00
|
192.00
|
192.00
|
8.38
|
501,440
|
|
1/18/2008
|
+3.00 / +1.51%
|
195.00
|
205.00
|
195.00
|
202.00
|
202.00
|
8.81
|
152,330
|
|
1/17/2008
|
+1.00 / +0.51%
|
207.00
|
207.00
|
196.00
|
199.00
|
199.00
|
8.68
|
387,040
|
|
1/16/2008
|
+9.00 / +4.76%
|
197.00
|
198.00
|
195.00
|
198.00
|
198.00
|
8.64
|
331,740
|
|
1/15/2008
|
-4.00 / -2.07%
|
190.00
|
191.00
|
189.00
|
189.00
|
189.00
|
8.25
|
337,320
|
|
1/14/2008
|
-4.00 / -2.03%
|
197.00
|
197.00
|
193.00
|
193.00
|
193.00
|
8.42
|
239,760
|
|
1/11/2008
|
+5.00 / +2.60%
|
195.00
|
198.00
|
195.00
|
197.00
|
197.00
|
8.59
|
188,290
|
|
1/10/2008
|
-10.00 / -4.95%
|
196.00
|
197.00
|
192.00
|
192.00
|
192.00
|
8.38
|
401,090
|
|
1/9/2008
|
-6.00 / -2.88%
|
205.00
|
205.00
|
202.00
|
202.00
|
202.00
|
8.81
|
159,580
|
|
1/8/2008
|
+2.00 / +0.97%
|
209.00
|
209.00
|
208.00
|
208.00
|
208.00
|
9.07
|
214,660
|
|
1/7/2008
|
-6.00 / -2.83%
|
210.00
|
210.00
|
205.00
|
206.00
|
206.00
|
8.99
|
232,200
|
|
1/4/2008
|
-3.00 / -1.40%
|
212.00
|
213.00
|
211.00
|
212.00
|
212.00
|
9.25
|
180,890
|
|
1/3/2008
|
-4.00 / -1.83%
|
216.00
|
217.00
|
215.00
|
215.00
|
215.00
|
9.38
|
211,160
|
|
1/2/2008
|
-4.00 / -1.79%
|
221.00
|
222.00
|
219.00
|
219.00
|
219.00
|
9.55
|
113,410
|
|
12/28/2007
|
+1.00 / +0.45%
|
222.00
|
223.00
|
222.00
|
223.00
|
223.00
|
9.73
|
172,550
|
|
12/27/2007
|
-1.00 / -0.45%
|
223.00
|
223.00
|
222.00
|
222.00
|
222.00
|
9.69
|
227,980
|
|
12/26/2007
|
+1.00 / +0.45%
|
223.00
|
224.00
|
222.00
|
223.00
|
223.00
|
9.73
|
211,500
|
|
12/25/2007
|
-1.00 / -0.45%
|
223.00
|
223.00
|
222.00
|
222.00
|
222.00
|
9.69
|
121,320
|
|
12/24/2007
|
-2.00 / -0.89%
|
225.00
|
225.00
|
223.00
|
223.00
|
223.00
|
9.73
|
123,130
|
|
12/21/2007
|
0.00 / 0.00%
|
225.00
|
226.00
|
224.00
|
225.00
|
225.00
|
9.82
|
168,200
|
|
12/20/2007
|
-5.00 / -2.17%
|
230.00
|
230.00
|
225.00
|
225.00
|
225.00
|
9.82
|
236,310
|
|
12/19/2007
|
+6.00 / +2.68%
|
224.00
|
230.00
|
224.00
|
230.00
|
230.00
|
10.03
|
353,490
|
|
12/18/2007
|
+3.00 / +1.36%
|
228.00
|
228.00
|
222.00
|
224.00
|
224.00
|
9.77
|
264,940
|
|
12/17/2007
|
-1.00 / -0.45%
|
223.00
|
223.00
|
221.00
|
221.00
|
221.00
|
9.64
|
203,240
|
|
|