Closing price on 12/30/2008
|
|
Open |
48.60 |
High |
51.00 |
Low |
48.60 |
Volume |
460,650 |
Split-adjusted Price |
3.46 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/30/2008
|
+1.90 / +3.91%
|
48.60
|
51.00
|
48.60
|
50.50
|
50.50
|
3.46
|
460,650
|
|
12/29/2008
|
-0.10 / -0.21%
|
48.50
|
49.50
|
48.50
|
48.60
|
48.60
|
3.33
|
199,210
|
|
12/26/2008
|
-0.30 / -0.61%
|
48.50
|
49.50
|
48.50
|
48.70
|
48.70
|
3.33
|
249,810
|
|
12/25/2008
|
0.00 / 0.00%
|
49.00
|
49.50
|
49.00
|
49.00
|
49.00
|
3.36
|
163,130
|
|
12/24/2008
|
-0.60 / -1.21%
|
48.00
|
49.30
|
48.00
|
49.00
|
49.00
|
3.36
|
115,550
|
|
12/23/2008
|
-1.90 / -3.69%
|
49.50
|
50.00
|
49.40
|
49.60
|
49.60
|
3.40
|
302,340
|
|
12/22/2008
|
-1.00 / -1.90%
|
53.00
|
53.50
|
51.50
|
51.50
|
51.50
|
3.53
|
230,890
|
|
12/19/2008
|
0.00 / 0.00%
|
51.50
|
53.00
|
51.50
|
52.50
|
52.50
|
3.59
|
373,670
|
|
12/18/2008
|
0.00 / 0.00%
|
52.00
|
53.50
|
51.00
|
52.50
|
52.50
|
3.59
|
214,270
|
|
12/17/2008
|
+2.00 / +3.96%
|
50.50
|
53.00
|
50.00
|
52.50
|
52.50
|
3.59
|
398,150
|
|
12/16/2008
|
-2.50 / -4.72%
|
52.50
|
52.50
|
50.50
|
50.50
|
50.50
|
3.46
|
493,380
|
|
12/15/2008
|
+2.50 / +4.95%
|
53.00
|
53.00
|
51.50
|
53.00
|
53.00
|
3.63
|
516,920
|
|
12/12/2008
|
+2.30 / +4.77%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
3.46
|
426,360
|
|
12/11/2008
|
+0.90 / +1.90%
|
46.50
|
48.50
|
46.50
|
48.20
|
48.20
|
3.30
|
181,410
|
|
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
|
|
|