Closing price on 10/5/2009
|
|
Open |
83.00 |
High |
84.00 |
Low |
81.50 |
Volume |
774,310 |
Split-adjusted Price |
5.73 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2009
|
0.00 / 0.00%
|
83.00
|
84.00
|
81.50
|
82.50
|
82.50
|
5.73
|
774,310
|
|
10/2/2009
|
-2.50 / -2.94%
|
81.50
|
83.50
|
81.00
|
82.50
|
82.50
|
5.73
|
686,700
|
|
10/1/2009
|
-1.50 / -1.73%
|
86.50
|
86.50
|
85.00
|
85.00
|
85.00
|
5.90
|
620,340
|
|
9/30/2009
|
0.00 / 0.00%
|
86.50
|
87.50
|
86.00
|
86.50
|
86.50
|
6.01
|
905,310
|
|
9/29/2009
|
-0.50 / -0.57%
|
87.50
|
87.50
|
86.00
|
86.50
|
86.50
|
6.01
|
894,270
|
|
9/28/2009
|
0.00 / 0.00%
|
87.00
|
88.00
|
86.50
|
87.00
|
87.00
|
6.04
|
889,040
|
|
9/25/2009
|
0.00 / 0.00%
|
87.00
|
87.50
|
86.50
|
87.00
|
87.00
|
6.04
|
643,170
|
|
9/24/2009
|
-1.00 / -1.14%
|
88.00
|
88.00
|
86.50
|
87.00
|
87.00
|
6.04
|
422,860
|
|
9/23/2009
|
-1.00 / -1.12%
|
89.50
|
90.00
|
88.00
|
88.00
|
88.00
|
6.11
|
831,800
|
|
9/22/2009
|
-1.00 / -1.11%
|
88.00
|
91.50
|
88.00
|
89.00
|
89.00
|
6.18
|
460,640
|
|
9/21/2009
|
0.00 / 0.00%
|
91.00
|
91.50
|
90.00
|
90.00
|
90.00
|
6.25
|
314,940
|
|
9/18/2009
|
0.00 / 0.00%
|
88.00
|
90.00
|
88.00
|
90.00
|
90.00
|
6.25
|
607,370
|
|
9/17/2009
|
+3.00 / +3.45%
|
88.00
|
90.50
|
86.00
|
90.00
|
90.00
|
6.25
|
973,080
|
|
9/16/2009
|
-3.00 / -3.33%
|
90.00
|
90.00
|
86.50
|
87.00
|
87.00
|
6.04
|
931,000
|
|
9/15/2009
|
+2.00 / +2.27%
|
92.00
|
92.00
|
88.50
|
90.00
|
90.00
|
6.25
|
745,520
|
|
9/14/2009
|
+4.00 / +4.76%
|
87.00
|
88.00
|
86.50
|
88.00
|
88.00
|
6.11
|
1,027,940
|
|
9/11/2009
|
-0.50 / -0.59%
|
84.50
|
85.00
|
84.00
|
84.00
|
84.00
|
5.84
|
451,540
|
|
9/10/2009
|
+0.50 / +0.60%
|
81.00
|
84.50
|
81.00
|
84.50
|
84.50
|
5.87
|
333,480
|
|
9/9/2009
|
+1.00 / +1.20%
|
84.50
|
84.50
|
82.00
|
84.00
|
84.00
|
5.84
|
361,920
|
|
9/8/2009
|
+1.00 / +1.22%
|
83.00
|
83.50
|
82.00
|
83.00
|
83.00
|
5.77
|
249,100
|
|
9/7/2009
|
-2.00 / -2.38%
|
81.50
|
82.00
|
80.00
|
82.00
|
82.00
|
5.70
|
594,460
|
|
9/4/2009
|
-1.50 / -1.75%
|
86.00
|
86.00
|
84.00
|
84.00
|
84.00
|
5.84
|
669,090
|
|
9/3/2009
|
-2.00 / -2.29%
|
86.00
|
87.00
|
85.00
|
85.50
|
85.50
|
5.94
|
616,240
|
|
9/1/2009
|
-1.50 / -1.69%
|
87.50
|
88.50
|
87.00
|
87.50
|
87.50
|
6.08
|
411,450
|
|
8/31/2009
|
+2.00 / +2.30%
|
88.00
|
89.00
|
88.00
|
89.00
|
89.00
|
6.18
|
380,650
|
|
8/28/2009
|
+1.00 / +1.16%
|
86.00
|
87.00
|
85.00
|
87.00
|
87.00
|
6.04
|
418,120
|
|
8/27/2009
|
0.00 / 0.00%
|
85.50
|
86.00
|
83.50
|
86.00
|
86.00
|
5.97
|
877,910
|
|
8/26/2009
|
-1.00 / -1.15%
|
86.50
|
87.00
|
85.00
|
86.00
|
86.00
|
5.97
|
495,630
|
|
8/25/2009
|
+0.50 / +0.58%
|
87.50
|
90.00
|
87.00
|
87.00
|
87.00
|
6.04
|
575,740
|
|
8/24/2009
|
+4.00 / +4.85%
|
83.00
|
86.50
|
83.00
|
86.50
|
86.50
|
6.01
|
857,000
|
|
|