Closing price on 2/24/2009
|
|
Open |
37.70 |
High |
37.80 |
Low |
37.70 |
Volume |
277,110 |
Split-adjusted Price |
2.58 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2009
|
-1.90 / -4.80%
|
37.70
|
37.80
|
37.70
|
37.70
|
37.70
|
2.58
|
277,110
|
|
2/23/2009
|
-2.00 / -4.81%
|
40.00
|
40.50
|
39.60
|
39.60
|
39.60
|
2.71
|
285,480
|
|
2/20/2009
|
-0.40 / -0.95%
|
41.50
|
42.00
|
41.10
|
41.60
|
41.60
|
2.85
|
141,830
|
|
2/19/2009
|
0.00 / 0.00%
|
43.00
|
43.10
|
42.00
|
42.00
|
42.00
|
2.88
|
309,740
|
|
2/18/2009
|
-1.10 / -2.55%
|
41.00
|
42.00
|
41.00
|
42.00
|
42.00
|
2.88
|
471,730
|
|
2/17/2009
|
-2.20 / -4.86%
|
43.50
|
44.90
|
43.10
|
43.10
|
43.10
|
2.95
|
426,570
|
|
2/16/2009
|
-1.30 / -2.79%
|
46.60
|
46.60
|
45.30
|
45.30
|
45.30
|
3.10
|
357,040
|
|
2/13/2009
|
-0.40 / -0.85%
|
46.60
|
46.80
|
46.50
|
46.60
|
46.60
|
3.19
|
168,870
|
|
2/12/2009
|
-0.10 / -0.21%
|
47.10
|
47.40
|
46.70
|
47.00
|
47.00
|
3.22
|
225,260
|
|
2/11/2009
|
-0.90 / -1.88%
|
47.30
|
47.30
|
47.00
|
47.10
|
47.10
|
3.23
|
327,510
|
|
2/10/2009
|
-1.30 / -2.64%
|
47.50
|
48.70
|
47.50
|
48.00
|
48.00
|
3.29
|
100,540
|
|
2/9/2009
|
+1.80 / +3.79%
|
47.50
|
49.30
|
47.50
|
49.30
|
49.30
|
3.38
|
147,690
|
|
2/6/2009
|
+1.00 / +2.15%
|
47.00
|
47.50
|
46.40
|
47.50
|
47.50
|
3.25
|
133,360
|
|
2/5/2009
|
-1.00 / -2.11%
|
47.50
|
47.50
|
46.30
|
46.50
|
46.50
|
3.18
|
212,960
|
|
2/4/2009
|
+0.90 / +1.93%
|
46.70
|
47.90
|
46.60
|
47.50
|
47.50
|
3.25
|
202,740
|
|
2/3/2009
|
-1.90 / -3.92%
|
47.10
|
47.20
|
46.60
|
46.60
|
46.60
|
3.19
|
356,020
|
|
2/2/2009
|
-2.00 / -3.96%
|
49.90
|
50.00
|
48.50
|
48.50
|
48.50
|
3.32
|
234,860
|
|
1/23/2009
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.50
|
50.50
|
3.46
|
98,740
|
|
1/22/2009
|
+0.80 / +1.61%
|
49.50
|
50.50
|
49.50
|
50.50
|
50.50
|
3.46
|
151,060
|
|
1/21/2009
|
-0.20 / -0.40%
|
49.80
|
50.00
|
49.70
|
49.70
|
49.70
|
3.40
|
135,320
|
|
1/20/2009
|
-0.60 / -1.19%
|
50.00
|
50.00
|
49.70
|
49.90
|
49.90
|
3.42
|
224,930
|
|
1/19/2009
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
3.46
|
155,140
|
|
1/16/2009
|
+0.50 / +1.00%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
3.46
|
188,470
|
|
1/15/2009
|
-1.00 / -1.96%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
3.42
|
249,240
|
|
1/14/2009
|
+1.10 / +2.20%
|
50.50
|
51.50
|
49.80
|
51.00
|
51.00
|
3.49
|
302,370
|
|
1/13/2009
|
-0.60 / -1.19%
|
50.00
|
50.50
|
49.70
|
49.90
|
49.90
|
3.42
|
247,860
|
|
1/12/2009
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.00
|
50.50
|
50.50
|
3.46
|
115,600
|
|
1/9/2009
|
-1.00 / -1.94%
|
51.00
|
52.00
|
50.50
|
50.50
|
50.50
|
3.46
|
218,970
|
|
1/8/2009
|
-1.50 / -2.83%
|
51.50
|
53.00
|
51.00
|
51.50
|
51.50
|
3.53
|
393,810
|
|
1/7/2009
|
+1.50 / +2.91%
|
52.50
|
54.00
|
52.50
|
53.00
|
53.00
|
3.63
|
764,810
|
|
|