Closing price on 11/4/2009
|
|
Open |
81.00 |
High |
83.00 |
Low |
80.50 |
Volume |
323,670 |
Split-adjusted Price |
5.70 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2009
|
+1.00 / +1.23%
|
81.00
|
83.00
|
80.50
|
82.00
|
82.00
|
5.70
|
323,670
|
|
11/3/2009
|
-1.00 / -1.22%
|
84.00
|
84.00
|
80.50
|
81.00
|
81.00
|
5.63
|
159,800
|
|
11/2/2009
|
-4.00 / -4.65%
|
82.50
|
83.50
|
82.00
|
82.00
|
82.00
|
5.70
|
612,130
|
|
10/30/2009
|
+1.00 / +1.18%
|
86.00
|
87.00
|
82.50
|
86.00
|
86.00
|
5.97
|
223,510
|
|
10/29/2009
|
-2.50 / -2.86%
|
85.50
|
87.00
|
84.00
|
85.00
|
85.00
|
5.90
|
327,940
|
|
10/28/2009
|
-0.50 / -0.57%
|
89.00
|
89.00
|
87.00
|
87.50
|
87.50
|
6.08
|
149,230
|
|
10/27/2009
|
-1.00 / -1.12%
|
89.00
|
89.00
|
87.00
|
88.00
|
88.00
|
6.11
|
400,590
|
|
10/26/2009
|
-0.50 / -0.56%
|
89.00
|
90.00
|
88.50
|
89.00
|
89.00
|
6.18
|
505,350
|
|
10/23/2009
|
-1.00 / -1.10%
|
92.00
|
92.00
|
89.50
|
89.50
|
89.50
|
6.22
|
408,920
|
|
10/22/2009
|
+1.50 / +1.69%
|
89.00
|
91.00
|
88.50
|
90.50
|
90.50
|
6.29
|
376,810
|
|
10/21/2009
|
-1.50 / -1.66%
|
90.50
|
90.50
|
89.00
|
89.00
|
89.00
|
6.18
|
316,080
|
|
10/20/2009
|
+1.50 / +1.69%
|
92.00
|
92.00
|
90.00
|
90.50
|
90.50
|
6.29
|
346,720
|
|
10/19/2009
|
-2.50 / -2.73%
|
92.00
|
92.00
|
89.00
|
89.00
|
89.00
|
6.18
|
398,520
|
|
10/16/2009
|
-1.50 / -1.61%
|
93.00
|
94.00
|
91.50
|
91.50
|
91.50
|
6.36
|
575,620
|
|
10/15/2009
|
+4.00 / +4.49%
|
93.00
|
93.00
|
90.00
|
93.00
|
93.00
|
6.46
|
1,027,360
|
|
10/14/2009
|
+1.50 / +1.71%
|
87.00
|
89.00
|
87.00
|
89.00
|
89.00
|
6.18
|
477,770
|
|
10/13/2009
|
0.00 / 0.00%
|
87.50
|
88.00
|
87.00
|
87.50
|
87.50
|
6.08
|
466,710
|
|
10/12/2009
|
+1.00 / +1.16%
|
87.50
|
88.50
|
87.00
|
87.50
|
87.50
|
6.08
|
592,020
|
|
10/9/2009
|
0.00 / 0.00%
|
87.00
|
87.50
|
86.00
|
86.50
|
86.50
|
6.01
|
562,390
|
|
10/8/2009
|
0.00 / 0.00%
|
87.00
|
87.00
|
85.50
|
86.50
|
86.50
|
6.01
|
246,850
|
|
10/7/2009
|
+3.50 / +4.22%
|
85.00
|
87.00
|
84.50
|
86.50
|
86.50
|
6.01
|
336,950
|
|
10/6/2009
|
+0.50 / +0.61%
|
84.00
|
85.00
|
82.50
|
83.00
|
83.00
|
5.77
|
339,770
|
|
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
|
|
|