|
Closing price on 12/30/2010
|
|
| Open |
63.50 |
| High |
64.50 |
| Low |
63.50 |
| Volume |
536,960 |
| Split-adjusted Price |
6.05 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2010
|
-1.00 / -1.55%
|
63.50
|
64.50
|
63.50
|
63.50
|
63.50
|
6.05
|
536,960
|
|
|
12/29/2010
|
-0.50 / -0.77%
|
65.00
|
65.00
|
63.50
|
64.50
|
64.50
|
6.14
|
326,940
|
|
|
12/28/2010
|
+0.50 / +0.78%
|
65.00
|
65.00
|
64.00
|
65.00
|
65.00
|
6.19
|
285,250
|
|
|
12/27/2010
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.00
|
64.50
|
64.50
|
6.14
|
256,120
|
|
|
12/24/2010
|
-0.50 / -0.77%
|
65.00
|
65.50
|
64.00
|
64.50
|
64.50
|
6.14
|
231,970
|
|
|
12/23/2010
|
+0.50 / +0.78%
|
64.00
|
65.00
|
64.00
|
65.00
|
65.00
|
6.19
|
347,800
|
|
|
12/22/2010
|
-0.50 / -0.77%
|
65.00
|
65.50
|
64.50
|
64.50
|
64.50
|
6.14
|
251,060
|
|
|
12/21/2010
|
-1.00 / -1.52%
|
65.00
|
66.00
|
64.50
|
65.00
|
65.00
|
6.19
|
487,160
|
|
|
12/20/2010
|
0.00 / 0.00%
|
66.00
|
67.00
|
64.50
|
66.00
|
66.00
|
6.28
|
412,040
|
|
|
12/17/2010
|
+0.50 / +0.76%
|
66.00
|
66.50
|
65.50
|
66.00
|
66.00
|
6.28
|
416,970
|
|
|
12/16/2010
|
-2.00 / -2.96%
|
66.50
|
67.50
|
65.50
|
65.50
|
65.50
|
6.24
|
453,340
|
|
|
12/15/2010
|
-1.50 / -2.17%
|
68.50
|
69.00
|
67.50
|
67.50
|
67.50
|
6.43
|
429,720
|
|
|
12/14/2010
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.00
|
69.00
|
69.00
|
6.57
|
383,570
|
|
|
12/13/2010
|
+1.00 / +1.46%
|
68.50
|
70.00
|
68.50
|
69.50
|
69.50
|
6.62
|
383,130
|
|
|
12/10/2010
|
+0.50 / +0.74%
|
68.50
|
68.50
|
67.50
|
68.50
|
68.50
|
6.52
|
419,620
|
|
|
12/9/2010
|
+1.00 / +1.49%
|
67.50
|
68.50
|
67.00
|
68.00
|
68.00
|
6.48
|
161,060
|
|
|
12/8/2010
|
-0.50 / -0.74%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.00
|
6.38
|
144,930
|
|
|
12/7/2010
|
-1.00 / -1.46%
|
68.00
|
68.50
|
67.50
|
67.50
|
67.50
|
6.43
|
341,380
|
|
|
12/6/2010
|
-0.50 / -0.72%
|
69.00
|
69.00
|
67.50
|
68.50
|
68.50
|
6.52
|
617,980
|
|
|
12/3/2010
|
0.00 / 0.00%
|
70.50
|
70.50
|
69.00
|
69.00
|
69.00
|
6.57
|
229,420
|
|
|
12/2/2010
|
+0.50 / +0.73%
|
69.50
|
70.00
|
68.50
|
69.00
|
69.00
|
6.57
|
177,920
|
|
|
12/1/2010
|
-1.50 / -2.14%
|
70.50
|
70.50
|
68.50
|
68.50
|
68.50
|
6.52
|
691,780
|
|
|
11/30/2010
|
-0.50 / -0.71%
|
73.50
|
73.50
|
70.00
|
70.00
|
70.00
|
6.67
|
243,360
|
|
|
11/29/2010
|
+2.00 / +2.92%
|
69.00
|
70.50
|
69.00
|
70.50
|
70.50
|
6.71
|
162,860
|
|
|
11/26/2010
|
-1.50 / -2.14%
|
70.50
|
70.50
|
68.50
|
68.50
|
68.50
|
6.52
|
123,150
|
|
|
11/25/2010
|
-1.00 / -1.41%
|
70.50
|
71.00
|
70.00
|
70.00
|
70.00
|
6.67
|
75,870
|
|
|
11/24/2010
|
+1.00 / +1.43%
|
70.00
|
71.00
|
69.00
|
71.00
|
71.00
|
6.76
|
95,090
|
|
|
11/23/2010
|
+1.00 / +1.45%
|
69.00
|
70.50
|
69.00
|
70.00
|
70.00
|
6.67
|
165,780
|
|
|
11/22/2010
|
+1.00 / +1.47%
|
66.50
|
69.00
|
66.50
|
69.00
|
69.00
|
6.57
|
153,690
|
|
|
11/19/2010
|
-1.00 / -1.45%
|
70.50
|
70.50
|
68.00
|
68.00
|
68.00
|
6.48
|
282,930
|
|
|