Closing price on 2/25/2008
|
|
Open |
155.00 |
High |
159.00 |
Low |
155.00 |
Volume |
301,820 |
Split-adjusted Price |
6.94 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2008
|
+7.00 / +4.61%
|
155.00
|
159.00
|
155.00
|
159.00
|
159.00
|
6.94
|
301,820
|
|
2/22/2008
|
-7.00 / -4.40%
|
152.00
|
152.00
|
152.00
|
152.00
|
152.00
|
6.63
|
287,230
|
|
2/21/2008
|
-8.00 / -4.79%
|
159.00
|
159.00
|
159.00
|
159.00
|
159.00
|
6.94
|
187,680
|
|
2/20/2008
|
-8.00 / -4.57%
|
167.00
|
171.00
|
167.00
|
167.00
|
167.00
|
7.29
|
312,060
|
|
2/19/2008
|
-1.00 / -0.57%
|
171.00
|
175.00
|
170.00
|
175.00
|
175.00
|
7.64
|
242,480
|
|
2/18/2008
|
-8.00 / -4.35%
|
178.00
|
178.00
|
175.00
|
176.00
|
176.00
|
7.68
|
262,900
|
|
2/15/2008
|
-1.00 / -0.54%
|
186.00
|
186.00
|
181.00
|
184.00
|
184.00
|
8.03
|
90,890
|
|
2/14/2008
|
+1.00 / +0.54%
|
184.00
|
188.00
|
184.00
|
185.00
|
185.00
|
8.07
|
173,150
|
|
2/13/2008
|
-9.00 / -4.66%
|
187.00
|
189.00
|
184.00
|
184.00
|
184.00
|
8.03
|
206,500
|
|
2/12/2008
|
-5.00 / -2.53%
|
198.00
|
198.00
|
192.00
|
193.00
|
193.00
|
8.42
|
76,750
|
|
2/1/2008
|
+1.00 / +0.51%
|
197.00
|
198.00
|
196.00
|
198.00
|
198.00
|
8.64
|
204,640
|
|
1/31/2008
|
-3.00 / -1.50%
|
191.00
|
197.00
|
191.00
|
197.00
|
197.00
|
8.59
|
225,620
|
|
1/30/2008
|
+9.00 / +4.71%
|
200.00
|
200.00
|
197.00
|
200.00
|
200.00
|
8.73
|
352,990
|
|
1/29/2008
|
+9.00 / +4.95%
|
182.00
|
191.00
|
182.00
|
191.00
|
191.00
|
8.33
|
213,390
|
|
1/28/2008
|
+4.00 / +2.25%
|
177.00
|
182.00
|
177.00
|
182.00
|
182.00
|
7.94
|
190,060
|
|
1/25/2008
|
+8.00 / +4.71%
|
170.00
|
178.00
|
170.00
|
178.00
|
178.00
|
7.77
|
292,790
|
|
1/24/2008
|
-4.00 / -2.30%
|
182.00
|
182.00
|
170.00
|
170.00
|
170.00
|
7.42
|
430,040
|
|
1/23/2008
|
-9.00 / -4.92%
|
174.00
|
174.00
|
174.00
|
174.00
|
174.00
|
7.59
|
92,540
|
|
1/22/2008
|
-9.00 / -4.69%
|
183.00
|
183.00
|
183.00
|
183.00
|
183.00
|
7.98
|
202,800
|
|
1/21/2008
|
-10.00 / -4.95%
|
192.00
|
194.00
|
192.00
|
192.00
|
192.00
|
8.38
|
501,440
|
|
1/18/2008
|
+3.00 / +1.51%
|
195.00
|
205.00
|
195.00
|
202.00
|
202.00
|
8.81
|
152,330
|
|
1/17/2008
|
+1.00 / +0.51%
|
207.00
|
207.00
|
196.00
|
199.00
|
199.00
|
8.68
|
387,040
|
|
1/16/2008
|
+9.00 / +4.76%
|
197.00
|
198.00
|
195.00
|
198.00
|
198.00
|
8.64
|
331,740
|
|
1/15/2008
|
-4.00 / -2.07%
|
190.00
|
191.00
|
189.00
|
189.00
|
189.00
|
8.25
|
337,320
|
|
1/14/2008
|
-4.00 / -2.03%
|
197.00
|
197.00
|
193.00
|
193.00
|
193.00
|
8.42
|
239,760
|
|
1/11/2008
|
+5.00 / +2.60%
|
195.00
|
198.00
|
195.00
|
197.00
|
197.00
|
8.59
|
188,290
|
|
1/10/2008
|
-10.00 / -4.95%
|
196.00
|
197.00
|
192.00
|
192.00
|
192.00
|
8.38
|
401,090
|
|
1/9/2008
|
-6.00 / -2.88%
|
205.00
|
205.00
|
202.00
|
202.00
|
202.00
|
8.81
|
159,580
|
|
1/8/2008
|
+2.00 / +0.97%
|
209.00
|
209.00
|
208.00
|
208.00
|
208.00
|
9.07
|
214,660
|
|
1/7/2008
|
-6.00 / -2.83%
|
210.00
|
210.00
|
205.00
|
206.00
|
206.00
|
8.99
|
232,200
|
|
|