Closing price on 11/13/2008
|
|
Open |
55.50 |
High |
59.00 |
Low |
55.50 |
Volume |
865,170 |
Split-adjusted Price |
3.94 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2008
|
-0.50 / -0.86%
|
55.50
|
59.00
|
55.50
|
57.50
|
57.50
|
3.94
|
865,170
|
|
11/12/2008
|
-3.00 / -4.92%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
3.97
|
246,800
|
|
11/11/2008
|
-3.00 / -4.69%
|
62.00
|
63.00
|
61.00
|
61.00
|
61.00
|
4.18
|
536,910
|
|
11/10/2008
|
+3.00 / +4.92%
|
64.00
|
64.00
|
63.00
|
64.00
|
64.00
|
4.38
|
435,320
|
|
11/7/2008
|
-28.00 / -31.46%
|
61.00
|
61.00
|
59.00
|
61.00
|
61.00
|
4.18
|
1,095,780
|
|
11/6/2008
|
+3.50 / +4.09%
|
85.00
|
89.50
|
83.00
|
89.00
|
89.00
|
3.99
|
1,300,900
|
|
11/5/2008
|
+4.00 / +4.91%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
3.83
|
160,580
|
|
11/4/2008
|
+3.50 / +4.49%
|
78.00
|
81.50
|
78.00
|
81.50
|
81.50
|
3.65
|
516,940
|
|
11/3/2008
|
+3.50 / +4.70%
|
78.00
|
78.00
|
74.50
|
78.00
|
78.00
|
3.50
|
720,560
|
|
10/31/2008
|
+3.50 / +4.93%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
3.34
|
214,790
|
|
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
|
|
|