Closing price on 12/10/2008
|
|
Open |
47.20 |
High |
47.90 |
Low |
47.20 |
Volume |
207,280 |
Split-adjusted Price |
3.24 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2008
|
-1.40 / -2.87%
|
47.20
|
47.90
|
47.20
|
47.30
|
47.30
|
3.24
|
207,280
|
|
12/9/2008
|
+2.20 / +4.73%
|
47.00
|
48.80
|
46.50
|
48.70
|
48.70
|
3.33
|
365,650
|
|
12/8/2008
|
-2.40 / -4.91%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.50
|
3.18
|
365,030
|
|
12/5/2008
|
-1.60 / -3.17%
|
50.00
|
50.00
|
48.30
|
48.90
|
48.90
|
3.35
|
268,230
|
|
12/4/2008
|
0.00 / 0.00%
|
50.50
|
51.50
|
50.00
|
50.50
|
50.50
|
3.46
|
324,230
|
|
12/3/2008
|
+0.50 / +1.00%
|
50.50
|
51.00
|
49.00
|
50.50
|
50.50
|
3.46
|
242,200
|
|
12/2/2008
|
-2.50 / -4.76%
|
51.00
|
51.50
|
50.00
|
50.00
|
50.00
|
3.42
|
352,240
|
|
12/1/2008
|
+2.00 / +3.96%
|
53.00
|
53.00
|
50.00
|
52.50
|
52.50
|
3.59
|
427,260
|
|
11/28/2008
|
+2.00 / +4.12%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
3.46
|
339,130
|
|
11/27/2008
|
-2.50 / -4.90%
|
51.00
|
51.00
|
48.50
|
48.50
|
48.50
|
3.32
|
712,510
|
|
11/26/2008
|
-2.50 / -4.67%
|
53.50
|
54.00
|
51.00
|
51.00
|
51.00
|
3.49
|
629,240
|
|
11/25/2008
|
+1.00 / +1.90%
|
53.50
|
55.00
|
53.00
|
53.50
|
53.50
|
3.66
|
388,490
|
|
11/24/2008
|
+2.00 / +3.96%
|
53.00
|
53.00
|
52.00
|
52.50
|
52.50
|
3.59
|
381,600
|
|
11/21/2008
|
-2.00 / -3.81%
|
49.90
|
53.00
|
49.90
|
50.50
|
50.50
|
3.46
|
614,730
|
|
11/20/2008
|
-2.50 / -4.55%
|
52.50
|
53.50
|
52.50
|
52.50
|
52.50
|
3.59
|
466,120
|
|
11/19/2008
|
-1.50 / -2.65%
|
56.50
|
57.50
|
55.00
|
55.00
|
55.00
|
3.77
|
336,540
|
|
11/18/2008
|
-1.50 / -2.59%
|
57.00
|
57.50
|
56.00
|
56.50
|
56.50
|
3.87
|
198,890
|
|
11/17/2008
|
-2.00 / -3.33%
|
59.00
|
60.00
|
58.00
|
58.00
|
58.00
|
3.97
|
217,640
|
|
11/14/2008
|
+2.50 / +4.35%
|
60.00
|
60.00
|
58.50
|
60.00
|
60.00
|
4.11
|
597,610
|
|
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
|
|
|