Closing price on 10/30/2008
|
|
Open |
70.00 |
High |
71.00 |
Low |
68.00 |
Volume |
275,860 |
Split-adjusted Price |
3.18 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2008
|
+3.00 / +4.41%
|
70.00
|
71.00
|
68.00
|
71.00
|
71.00
|
3.18
|
275,860
|
|
10/29/2008
|
+3.00 / +4.62%
|
68.00
|
68.00
|
67.00
|
68.00
|
68.00
|
3.05
|
425,290
|
|
10/28/2008
|
-1.50 / -2.26%
|
63.50
|
68.00
|
63.50
|
65.00
|
65.00
|
2.91
|
467,380
|
|
10/27/2008
|
-3.00 / -4.32%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
2.98
|
390,520
|
|
10/24/2008
|
-3.50 / -4.79%
|
70.50
|
71.00
|
69.50
|
69.50
|
69.50
|
3.12
|
398,060
|
|
10/23/2008
|
-3.50 / -4.58%
|
73.00
|
74.50
|
73.00
|
73.00
|
73.00
|
3.27
|
423,180
|
|
10/22/2008
|
-1.50 / -1.92%
|
75.00
|
77.00
|
75.00
|
76.50
|
76.50
|
3.43
|
175,620
|
|
10/21/2008
|
+3.50 / +4.70%
|
78.00
|
78.00
|
74.50
|
78.00
|
78.00
|
3.50
|
413,160
|
|
10/20/2008
|
-3.50 / -4.49%
|
78.00
|
78.00
|
74.50
|
74.50
|
74.50
|
3.34
|
193,520
|
|
10/17/2008
|
+2.00 / +2.63%
|
79.50
|
79.50
|
77.00
|
78.00
|
78.00
|
3.50
|
380,430
|
|
10/16/2008
|
+1.00 / +1.33%
|
72.50
|
78.50
|
72.50
|
76.00
|
76.00
|
3.41
|
453,110
|
|
10/15/2008
|
+3.50 / +4.90%
|
75.00
|
75.00
|
72.00
|
75.00
|
75.00
|
3.36
|
620,510
|
|
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
|
|
|