|
Closing price on 2/12/2009
|
|
| Open |
47.10 |
| High |
47.40 |
| Low |
46.70 |
| Volume |
225,260 |
| Split-adjusted Price |
2.76 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2009
|
-0.10 / -0.21%
|
47.10
|
47.40
|
46.70
|
47.00
|
47.00
|
2.76
|
225,260
|
|
|
2/11/2009
|
-0.90 / -1.88%
|
47.30
|
47.30
|
47.00
|
47.10
|
47.10
|
2.76
|
327,510
|
|
|
2/10/2009
|
-1.30 / -2.64%
|
47.50
|
48.70
|
47.50
|
48.00
|
48.00
|
2.81
|
100,540
|
|
|
2/9/2009
|
+1.80 / +3.79%
|
47.50
|
49.30
|
47.50
|
49.30
|
49.30
|
2.89
|
147,690
|
|
|
2/6/2009
|
+1.00 / +2.15%
|
47.00
|
47.50
|
46.40
|
47.50
|
47.50
|
2.78
|
133,360
|
|
|
2/5/2009
|
-1.00 / -2.11%
|
47.50
|
47.50
|
46.30
|
46.50
|
46.50
|
2.73
|
212,960
|
|
|
2/4/2009
|
+0.90 / +1.93%
|
46.70
|
47.90
|
46.60
|
47.50
|
47.50
|
2.78
|
202,740
|
|
|
2/3/2009
|
-1.90 / -3.92%
|
47.10
|
47.20
|
46.60
|
46.60
|
46.60
|
2.73
|
356,020
|
|
|
2/2/2009
|
-2.00 / -3.96%
|
49.90
|
50.00
|
48.50
|
48.50
|
48.50
|
2.84
|
234,860
|
|
|
1/23/2009
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.50
|
50.50
|
2.96
|
98,740
|
|
|
1/22/2009
|
+0.80 / +1.61%
|
49.50
|
50.50
|
49.50
|
50.50
|
50.50
|
2.96
|
151,060
|
|
|
1/21/2009
|
-0.20 / -0.40%
|
49.80
|
50.00
|
49.70
|
49.70
|
49.70
|
2.91
|
135,320
|
|
|
1/20/2009
|
-0.60 / -1.19%
|
50.00
|
50.00
|
49.70
|
49.90
|
49.90
|
2.93
|
224,930
|
|
|
1/19/2009
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
2.96
|
155,140
|
|
|
1/16/2009
|
+0.50 / +1.00%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
2.96
|
188,470
|
|
|
1/15/2009
|
-1.00 / -1.96%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
2.93
|
249,240
|
|
|
1/14/2009
|
+1.10 / +2.20%
|
50.50
|
51.50
|
49.80
|
51.00
|
51.00
|
2.99
|
302,370
|
|
|
1/13/2009
|
-0.60 / -1.19%
|
50.00
|
50.50
|
49.70
|
49.90
|
49.90
|
2.93
|
247,860
|
|
|
1/12/2009
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.00
|
50.50
|
50.50
|
2.96
|
115,600
|
|
|
1/9/2009
|
-1.00 / -1.94%
|
51.00
|
52.00
|
50.50
|
50.50
|
50.50
|
2.96
|
218,970
|
|
|
1/8/2009
|
-1.50 / -2.83%
|
51.50
|
53.00
|
51.00
|
51.50
|
51.50
|
3.02
|
393,810
|
|
|
1/7/2009
|
+1.50 / +2.91%
|
52.50
|
54.00
|
52.50
|
53.00
|
53.00
|
3.11
|
764,810
|
|
|
1/6/2009
|
+1.50 / +3.00%
|
50.00
|
51.50
|
50.00
|
51.50
|
51.50
|
3.02
|
260,030
|
|
|
1/5/2009
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.10
|
50.00
|
50.00
|
2.93
|
163,060
|
|
|
1/2/2009
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.80
|
50.00
|
50.00
|
2.93
|
47,170
|
|
|
12/31/2008
|
-0.50 / -0.99%
|
51.50
|
52.00
|
50.00
|
50.00
|
50.00
|
2.93
|
426,080
|
|
|
12/30/2008
|
+1.90 / +3.91%
|
48.60
|
51.00
|
48.60
|
50.50
|
50.50
|
2.96
|
460,650
|
|
|
12/29/2008
|
-0.10 / -0.21%
|
48.50
|
49.50
|
48.50
|
48.60
|
48.60
|
2.85
|
199,210
|
|
|
12/26/2008
|
-0.30 / -0.61%
|
48.50
|
49.50
|
48.50
|
48.70
|
48.70
|
2.86
|
249,810
|
|
|
12/25/2008
|
0.00 / 0.00%
|
49.00
|
49.50
|
49.00
|
49.00
|
49.00
|
2.87
|
163,130
|
|
|