Closing price on 1/9/2008
|
|
Open |
205.00 |
High |
205.00 |
Low |
202.00 |
Volume |
159,580 |
Split-adjusted Price |
8.81 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/14/2007
|
-2.00 / -0.89%
|
221.00
|
225.00
|
221.00
|
222.00
|
222.00
|
9.69
|
204,820
|
|
12/13/2007
|
-3.00 / -1.32%
|
225.00
|
226.00
|
224.00
|
224.00
|
224.00
|
9.77
|
291,570
|
|
12/12/2007
|
+1.00 / +0.44%
|
223.00
|
230.00
|
223.00
|
227.00
|
227.00
|
9.90
|
329,220
|
|
12/11/2007
|
-2.00 / -0.88%
|
225.00
|
226.00
|
224.00
|
226.00
|
226.00
|
9.86
|
327,840
|
|
12/10/2007
|
-4.00 / -1.72%
|
230.00
|
232.00
|
228.00
|
228.00
|
228.00
|
9.95
|
301,700
|
|
12/7/2007
|
+2.00 / +0.87%
|
230.00
|
235.00
|
230.00
|
232.00
|
232.00
|
10.12
|
203,800
|
|
12/6/2007
|
-2.00 / -0.86%
|
229.00
|
230.00
|
228.00
|
230.00
|
230.00
|
10.03
|
350,710
|
|
12/5/2007
|
-4.00 / -1.69%
|
235.00
|
235.00
|
232.00
|
232.00
|
232.00
|
10.12
|
257,280
|
|
12/4/2007
|
-3.00 / -1.26%
|
239.00
|
239.00
|
236.00
|
236.00
|
236.00
|
10.30
|
334,400
|
|
12/3/2007
|
+1.00 / +0.42%
|
238.00
|
240.00
|
238.00
|
239.00
|
239.00
|
10.43
|
187,600
|
|
11/30/2007
|
-1.00 / -0.42%
|
239.00
|
240.00
|
238.00
|
238.00
|
238.00
|
10.38
|
149,250
|
|
11/29/2007
|
-2.00 / -0.83%
|
242.00
|
243.00
|
239.00
|
239.00
|
239.00
|
10.43
|
128,960
|
|
11/28/2007
|
-2.00 / -0.82%
|
241.00
|
243.00
|
241.00
|
241.00
|
241.00
|
10.51
|
140,410
|
|
11/27/2007
|
-4.00 / -1.62%
|
245.00
|
247.00
|
243.00
|
243.00
|
243.00
|
10.60
|
164,250
|
|
|