|
|
Closing price on 1/9/2015
|
|
| Open |
47.90 |
| High |
48.50 |
| Low |
47.90 |
| Volume |
370,130 |
| Split-adjusted Price |
8.63 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2015
|
+0.40 / +0.84%
|
47.90
|
48.50
|
47.90
|
48.30
|
48.30
|
8.63
|
370,130
|
|
|
1/8/2015
|
-0.50 / -1.03%
|
48.30
|
48.40
|
47.80
|
47.90
|
47.90
|
8.56
|
521,177
|
|
|
1/7/2015
|
+0.30 / +0.62%
|
48.10
|
49.10
|
48.10
|
48.40
|
48.40
|
8.65
|
405,560
|
|
|
1/6/2015
|
+0.30 / +0.63%
|
47.50
|
48.10
|
47.30
|
48.10
|
48.10
|
8.59
|
387,940
|
|
|
1/5/2015
|
-0.20 / -0.42%
|
48.00
|
48.20
|
47.60
|
47.80
|
47.80
|
8.54
|
705,788
|
|
|
12/31/2014
|
+1.70 / +3.67%
|
46.70
|
48.00
|
46.50
|
48.00
|
48.00
|
8.57
|
471,320
|
|
|
12/30/2014
|
+0.40 / +0.87%
|
46.10
|
46.30
|
45.40
|
46.30
|
46.30
|
8.27
|
313,520
|
|
|
12/29/2014
|
-0.30 / -0.65%
|
46.80
|
46.80
|
45.80
|
45.90
|
45.90
|
8.20
|
388,580
|
|
|
12/26/2014
|
-0.30 / -0.65%
|
46.50
|
46.50
|
46.00
|
46.20
|
46.20
|
8.25
|
837,170
|
|
|
12/25/2014
|
-0.40 / -0.85%
|
46.60
|
46.80
|
46.40
|
46.50
|
46.50
|
8.31
|
100,790
|
|
|
12/24/2014
|
0.00 / 0.00%
|
47.20
|
47.40
|
46.80
|
46.90
|
46.90
|
8.38
|
224,710
|
|
|
12/23/2014
|
+0.60 / +1.30%
|
46.30
|
47.10
|
46.20
|
46.90
|
46.90
|
8.38
|
291,780
|
|
|
12/22/2014
|
+0.70 / +1.54%
|
46.20
|
46.50
|
46.00
|
46.30
|
46.30
|
8.27
|
261,240
|
|
|
12/19/2014
|
-0.60 / -1.30%
|
47.00
|
47.00
|
45.60
|
45.60
|
45.60
|
8.15
|
427,710
|
|
|
12/18/2014
|
+1.00 / +2.21%
|
45.50
|
46.60
|
45.50
|
46.20
|
46.20
|
8.25
|
420,050
|
|
|
12/17/2014
|
-2.00 / -4.24%
|
47.30
|
47.30
|
44.80
|
45.20
|
45.20
|
8.07
|
1,127,630
|
|
|
12/16/2014
|
-0.60 / -1.26%
|
47.70
|
47.80
|
47.20
|
47.20
|
47.20
|
8.43
|
525,220
|
|
|
12/15/2014
|
-0.30 / -0.62%
|
48.10
|
48.10
|
47.80
|
47.80
|
47.80
|
8.54
|
176,820
|
|
|
12/12/2014
|
+0.70 / +1.48%
|
47.60
|
48.50
|
47.50
|
48.10
|
48.10
|
8.59
|
222,600
|
|
|
12/11/2014
|
-0.30 / -0.63%
|
47.50
|
47.70
|
47.20
|
47.40
|
47.40
|
8.47
|
319,170
|
|
|
12/10/2014
|
+0.50 / +1.06%
|
47.10
|
47.80
|
47.00
|
47.70
|
47.70
|
8.52
|
462,650
|
|
|
12/9/2014
|
-1.10 / -2.28%
|
48.10
|
48.10
|
47.20
|
47.20
|
47.20
|
8.43
|
975,650
|
|
|
12/8/2014
|
-0.40 / -0.82%
|
48.70
|
48.70
|
48.20
|
48.30
|
48.30
|
8.63
|
630,000
|
|
|
12/5/2014
|
+0.10 / +0.21%
|
48.80
|
48.90
|
48.50
|
48.70
|
48.70
|
8.70
|
508,440
|
|
|
12/4/2014
|
+0.40 / +0.83%
|
48.20
|
48.90
|
48.20
|
48.60
|
48.60
|
8.68
|
331,140
|
|
|
12/3/2014
|
+0.50 / +1.05%
|
48.10
|
49.00
|
47.80
|
48.20
|
48.20
|
8.61
|
609,630
|
|
|
12/2/2014
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.40
|
47.70
|
47.70
|
8.52
|
2,991,171
|
|
|
12/1/2014
|
-0.30 / -0.62%
|
48.00
|
48.40
|
47.80
|
47.80
|
47.80
|
8.54
|
761,233
|
|
|
11/28/2014
|
-0.60 / -1.23%
|
48.90
|
48.90
|
48.10
|
48.10
|
48.10
|
8.59
|
526,360
|
|
|
11/27/2014
|
-0.10 / -0.20%
|
49.10
|
49.10
|
48.50
|
48.70
|
48.70
|
8.70
|
311,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|