Closing price on 10/14/2008
|
|
Open |
71.50 |
High |
71.50 |
Low |
71.50 |
Volume |
42,650 |
Split-adjusted Price |
3.21 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2008
|
+3.00 / +4.38%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
3.21
|
42,650
|
|
10/13/2008
|
-3.50 / -4.86%
|
72.00
|
74.00
|
68.50
|
68.50
|
68.50
|
3.07
|
445,480
|
|
10/10/2008
|
-3.50 / -4.64%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
3.23
|
221,730
|
|
10/9/2008
|
-3.50 / -4.43%
|
75.50
|
79.50
|
75.50
|
75.50
|
75.50
|
3.38
|
808,160
|
|
10/8/2008
|
-4.00 / -4.82%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
3.54
|
181,880
|
|
10/7/2008
|
-4.00 / -4.60%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
3.72
|
138,250
|
|
10/6/2008
|
-4.50 / -4.92%
|
87.50
|
88.00
|
87.00
|
87.00
|
87.00
|
3.90
|
385,060
|
|
10/3/2008
|
-3.50 / -3.68%
|
92.00
|
93.50
|
91.50
|
91.50
|
91.50
|
4.10
|
212,730
|
|
10/2/2008
|
+2.00 / +2.15%
|
97.00
|
97.00
|
92.00
|
95.00
|
95.00
|
4.26
|
250,480
|
|
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
|
|
|