Closing price on 10/1/2008
|
|
Open |
94.00 |
High |
95.00 |
Low |
88.50 |
Volume |
417,070 |
Split-adjusted Price |
4.17 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2008
|
+1.50 / +1.64%
|
94.00
|
95.00
|
88.50
|
93.00
|
93.00
|
4.17
|
417,070
|
|
9/30/2008
|
-4.50 / -4.69%
|
91.50
|
91.50
|
91.50
|
91.50
|
91.50
|
4.10
|
15,530
|
|
9/29/2008
|
-3.50 / -3.52%
|
95.50
|
100.00
|
95.50
|
96.00
|
96.00
|
4.30
|
252,860
|
|
9/26/2008
|
+4.50 / +4.74%
|
99.50
|
99.50
|
95.00
|
99.50
|
99.50
|
4.46
|
545,710
|
|
9/25/2008
|
+4.50 / +4.97%
|
93.00
|
95.00
|
91.50
|
95.00
|
95.00
|
4.26
|
502,610
|
|
9/24/2008
|
-3.50 / -3.72%
|
94.00
|
94.00
|
90.50
|
90.50
|
90.50
|
4.06
|
278,850
|
|
9/23/2008
|
+3.50 / +3.87%
|
91.00
|
95.00
|
87.00
|
94.00
|
94.00
|
4.21
|
1,258,580
|
|
9/22/2008
|
+4.00 / +4.62%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
4.06
|
326,690
|
|
9/19/2008
|
+4.00 / +4.85%
|
86.50
|
86.50
|
86.00
|
86.50
|
86.50
|
3.88
|
757,290
|
|
9/18/2008
|
-4.00 / -4.62%
|
82.50
|
82.50
|
82.50
|
82.50
|
82.50
|
3.70
|
144,600
|
|
9/17/2008
|
-4.50 / -4.95%
|
86.50
|
86.50
|
86.50
|
86.50
|
86.50
|
3.88
|
71,390
|
|
9/16/2008
|
-4.50 / -4.71%
|
91.50
|
92.00
|
91.00
|
91.00
|
91.00
|
4.08
|
338,380
|
|
9/15/2008
|
-4.50 / -4.50%
|
95.00
|
105.00
|
95.00
|
95.50
|
95.50
|
4.28
|
845,560
|
|
9/12/2008
|
-5.00 / -4.76%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
4.48
|
99,390
|
|
9/11/2008
|
-5.00 / -4.55%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
4.71
|
125,420
|
|
9/10/2008
|
-5.00 / -4.35%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
4.93
|
245,500
|
|
9/9/2008
|
-6.00 / -4.96%
|
115.00
|
123.00
|
115.00
|
115.00
|
115.00
|
5.16
|
550,610
|
|
9/8/2008
|
-6.00 / -4.72%
|
121.00
|
121.00
|
121.00
|
121.00
|
121.00
|
5.42
|
91,770
|
|
9/5/2008
|
-6.00 / -4.51%
|
137.00
|
137.00
|
127.00
|
127.00
|
127.00
|
5.69
|
581,910
|
|
9/4/2008
|
+6.00 / +4.72%
|
133.00
|
133.00
|
127.00
|
133.00
|
133.00
|
5.96
|
788,590
|
|
9/3/2008
|
+6.00 / +4.96%
|
127.00
|
127.00
|
127.00
|
127.00
|
127.00
|
5.69
|
363,820
|
|
8/29/2008
|
0.00 / 0.00%
|
121.00
|
126.00
|
115.00
|
121.00
|
121.00
|
5.42
|
844,880
|
|
8/28/2008
|
+5.00 / +4.31%
|
121.00
|
121.00
|
116.00
|
121.00
|
121.00
|
5.42
|
1,988,360
|
|
8/27/2008
|
+5.00 / +4.50%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
5.20
|
51,750
|
|
8/26/2008
|
+5.00 / +4.72%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
4.98
|
11,570
|
|
8/25/2008
|
+5.00 / +4.95%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
4.75
|
48,110
|
|
8/22/2008
|
+4.50 / +4.66%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
4.53
|
87,220
|
|
8/21/2008
|
+4.50 / +4.89%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
4.33
|
231,990
|
|
8/20/2008
|
+4.00 / +4.55%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
4.12
|
871,030
|
|
8/19/2008
|
+4.00 / +4.76%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
3.94
|
142,630
|
|
|