|
Closing price on 12/9/2010
|
|
| Open |
67.50 |
| High |
68.50 |
| Low |
67.00 |
| Volume |
161,060 |
| Split-adjusted Price |
6.48 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2010
|
+0.50 / +0.73%
|
70.00
|
70.00
|
68.50
|
69.00
|
69.00
|
6.57
|
177,040
|
|
|
11/17/2010
|
-1.00 / -1.44%
|
70.00
|
70.50
|
68.50
|
68.50
|
68.50
|
6.52
|
331,060
|
|
|
11/16/2010
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.50
|
6.62
|
274,720
|
|
|
11/15/2010
|
-2.00 / -2.78%
|
71.00
|
72.00
|
69.50
|
70.00
|
70.00
|
6.67
|
198,760
|
|
|
11/12/2010
|
-0.50 / -0.69%
|
72.00
|
72.00
|
70.50
|
72.00
|
72.00
|
6.86
|
263,630
|
|
|
11/11/2010
|
-1.50 / -2.03%
|
72.50
|
74.00
|
72.50
|
72.50
|
72.50
|
6.90
|
72,750
|
|
|
11/10/2010
|
+1.00 / +1.37%
|
73.50
|
74.00
|
73.00
|
74.00
|
74.00
|
7.05
|
251,370
|
|
|
11/9/2010
|
+0.50 / +0.69%
|
74.00
|
74.00
|
72.50
|
73.00
|
73.00
|
6.95
|
320,870
|
|
|
11/8/2010
|
-3.50 / -4.61%
|
76.00
|
76.00
|
72.50
|
72.50
|
72.50
|
6.90
|
248,250
|
|
|
11/5/2010
|
+2.50 / +3.40%
|
74.00
|
76.00
|
73.00
|
76.00
|
76.00
|
7.24
|
519,640
|
|
|
11/4/2010
|
+0.50 / +0.68%
|
73.00
|
73.50
|
72.50
|
73.50
|
73.50
|
7.00
|
48,220
|
|
|
11/3/2010
|
0.00 / 0.00%
|
74.00
|
74.00
|
72.00
|
73.00
|
73.00
|
6.95
|
123,750
|
|
|
11/2/2010
|
-1.50 / -2.01%
|
74.00
|
74.50
|
73.00
|
73.00
|
73.00
|
6.95
|
126,370
|
|
|
11/1/2010
|
-2.00 / -2.61%
|
76.50
|
76.50
|
74.00
|
74.50
|
74.50
|
7.09
|
252,080
|
|
|
10/29/2010
|
+3.00 / +4.08%
|
74.00
|
77.00
|
74.00
|
76.50
|
76.50
|
7.28
|
767,340
|
|
|