|
Closing price on 12/1/2011
|
|
| Open |
48.50 |
| High |
49.20 |
| Low |
48.50 |
| Volume |
146,480 |
| Split-adjusted Price |
4.82 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
+0.10 / +0.20%
|
48.50
|
49.20
|
48.50
|
49.20
|
49.20
|
4.82
|
146,480
|
|
|
11/30/2011
|
+0.30 / +0.61%
|
48.80
|
49.20
|
48.80
|
49.10
|
49.10
|
4.81
|
846,600
|
|
|
11/29/2011
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.70
|
48.80
|
48.80
|
4.79
|
170,570
|
|
|
11/28/2011
|
-0.20 / -0.41%
|
48.90
|
49.00
|
48.80
|
48.80
|
48.80
|
4.79
|
139,210
|
|
|
11/25/2011
|
-0.10 / -0.20%
|
48.70
|
49.10
|
48.70
|
49.00
|
49.00
|
4.81
|
218,740
|
|
|
11/24/2011
|
0.00 / 0.00%
|
48.30
|
49.20
|
48.30
|
49.10
|
49.10
|
4.81
|
490,630
|
|
|
11/23/2011
|
+0.50 / +1.03%
|
48.30
|
49.10
|
48.30
|
49.10
|
49.10
|
4.81
|
410,550
|
|
|
11/22/2011
|
+0.40 / +0.83%
|
48.10
|
48.80
|
48.00
|
48.60
|
48.60
|
4.77
|
521,280
|
|
|
11/21/2011
|
0.00 / 0.00%
|
47.90
|
48.20
|
47.90
|
48.20
|
48.20
|
4.73
|
94,000
|
|
|
11/18/2011
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.80
|
48.20
|
48.20
|
4.73
|
307,930
|
|
|
11/17/2011
|
+0.20 / +0.42%
|
48.00
|
48.20
|
47.70
|
48.20
|
48.20
|
4.73
|
438,160
|
|
|
11/16/2011
|
+0.50 / +1.05%
|
47.30
|
48.00
|
47.30
|
48.00
|
48.00
|
4.71
|
175,510
|
|
|
11/15/2011
|
-0.50 / -1.04%
|
48.00
|
48.10
|
47.50
|
47.50
|
47.50
|
4.66
|
473,560
|
|
|
11/14/2011
|
-0.60 / -1.23%
|
47.90
|
48.50
|
47.90
|
48.00
|
48.00
|
4.71
|
414,260
|
|
|
11/11/2011
|
-0.20 / -0.41%
|
48.70
|
48.90
|
48.60
|
48.60
|
48.60
|
4.77
|
425,640
|
|
|
11/10/2011
|
0.00 / 0.00%
|
48.60
|
48.80
|
48.50
|
48.80
|
48.80
|
4.79
|
372,320
|
|
|
11/9/2011
|
-0.20 / -0.41%
|
49.40
|
49.40
|
48.80
|
48.80
|
48.80
|
4.79
|
212,570
|
|
|
11/8/2011
|
-0.80 / -1.61%
|
49.80
|
49.80
|
48.80
|
49.00
|
49.00
|
4.81
|
230,750
|
|
|
11/7/2011
|
-0.10 / -0.20%
|
49.90
|
50.00
|
49.50
|
49.80
|
49.80
|
4.88
|
502,770
|
|
|
11/4/2011
|
+0.60 / +1.22%
|
49.30
|
50.00
|
49.30
|
49.90
|
49.90
|
4.89
|
359,090
|
|
|
11/3/2011
|
-0.40 / -0.80%
|
49.70
|
49.70
|
49.00
|
49.30
|
49.30
|
4.83
|
235,790
|
|
|
11/2/2011
|
+0.60 / +1.22%
|
49.10
|
49.90
|
49.00
|
49.70
|
49.70
|
4.87
|
310,510
|
|
|
11/1/2011
|
-0.40 / -0.81%
|
49.60
|
49.60
|
49.10
|
49.10
|
49.10
|
4.81
|
174,910
|
|
|
10/31/2011
|
-0.50 / -1.00%
|
51.00
|
51.00
|
49.50
|
49.50
|
49.50
|
4.85
|
409,820
|
|
|
10/28/2011
|
+1.50 / +3.09%
|
49.00
|
50.00
|
48.50
|
50.00
|
50.00
|
4.90
|
295,130
|
|
|
10/27/2011
|
0.00 / 0.00%
|
48.00
|
48.60
|
48.00
|
48.50
|
48.50
|
4.76
|
241,780
|
|
|
10/26/2011
|
+0.80 / +1.68%
|
47.50
|
49.30
|
47.50
|
48.50
|
48.50
|
4.76
|
4,599,070
|
|
|
10/25/2011
|
-0.60 / -1.24%
|
48.10
|
48.20
|
47.70
|
47.70
|
47.70
|
4.68
|
392,580
|
|
|
10/24/2011
|
-1.30 / -2.62%
|
49.60
|
49.60
|
48.30
|
48.30
|
48.30
|
4.74
|
296,630
|
|
|
10/21/2011
|
+0.90 / +1.85%
|
48.60
|
49.60
|
48.50
|
49.60
|
49.60
|
4.86
|
438,200
|
|
|