Closing price on 3/11/2013
|
|
Open |
36.80 |
High |
37.50 |
Low |
36.80 |
Volume |
78,540 |
Split-adjusted Price |
4.95 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2013
|
+0.60 / +1.63%
|
36.80
|
37.50
|
36.80
|
37.40
|
37.40
|
4.95
|
78,540
|
|
3/8/2013
|
+0.80 / +2.22%
|
35.90
|
36.90
|
35.90
|
36.80
|
36.80
|
4.88
|
192,300
|
|
3/7/2013
|
-0.20 / -0.55%
|
36.50
|
36.50
|
35.60
|
36.00
|
36.00
|
4.77
|
115,870
|
|
3/6/2013
|
+0.50 / +1.40%
|
35.70
|
36.30
|
35.70
|
36.20
|
36.20
|
4.80
|
60,350
|
|
3/5/2013
|
-0.50 / -1.38%
|
36.00
|
36.20
|
35.70
|
35.70
|
35.70
|
4.73
|
194,960
|
|
3/4/2013
|
-0.80 / -2.16%
|
36.90
|
36.90
|
36.00
|
36.20
|
36.20
|
4.80
|
225,550
|
|
3/1/2013
|
0.00 / 0.00%
|
37.10
|
37.10
|
36.80
|
37.00
|
37.00
|
4.90
|
96,880
|
|
2/28/2013
|
+0.40 / +1.09%
|
36.60
|
37.20
|
36.60
|
37.00
|
37.00
|
4.90
|
191,070
|
|
2/27/2013
|
-0.30 / -0.81%
|
36.60
|
37.30
|
36.50
|
36.60
|
36.60
|
4.85
|
304,610
|
|
2/26/2013
|
-1.50 / -3.91%
|
38.40
|
38.40
|
36.90
|
36.90
|
36.90
|
4.89
|
895,250
|
|
2/25/2013
|
-0.10 / -0.26%
|
38.90
|
38.90
|
38.30
|
38.40
|
38.40
|
5.09
|
369,383
|
|
2/22/2013
|
-0.10 / -0.26%
|
38.90
|
39.40
|
37.50
|
38.50
|
38.50
|
5.10
|
337,970
|
|
2/21/2013
|
-0.90 / -2.28%
|
39.50
|
39.60
|
38.60
|
38.60
|
38.60
|
5.11
|
307,570
|
|
2/20/2013
|
-0.20 / -0.50%
|
39.20
|
39.70
|
39.20
|
39.50
|
39.50
|
5.23
|
521,820
|
|
2/19/2013
|
-0.30 / -0.75%
|
40.00
|
40.10
|
39.60
|
39.70
|
39.70
|
5.26
|
168,260
|
|
2/18/2013
|
+0.20 / +0.50%
|
39.80
|
40.20
|
39.70
|
40.00
|
40.00
|
5.30
|
131,010
|
|
2/8/2013
|
+0.20 / +0.51%
|
39.70
|
40.50
|
39.50
|
39.80
|
39.80
|
5.27
|
92,170
|
|
2/7/2013
|
+0.20 / +0.51%
|
39.50
|
39.60
|
39.30
|
39.60
|
39.60
|
5.25
|
187,490
|
|
2/6/2013
|
+0.20 / +0.51%
|
39.10
|
40.00
|
39.10
|
39.40
|
39.40
|
5.22
|
110,900
|
|
2/5/2013
|
-0.20 / -0.51%
|
39.10
|
39.40
|
38.90
|
39.20
|
39.20
|
5.19
|
183,200
|
|
2/4/2013
|
-0.10 / -0.25%
|
39.50
|
39.80
|
39.20
|
39.40
|
39.40
|
5.22
|
166,570
|
|
2/1/2013
|
-0.60 / -1.50%
|
40.00
|
40.00
|
39.00
|
39.50
|
39.50
|
5.23
|
685,710
|
|
1/31/2013
|
-0.70 / -1.72%
|
40.60
|
40.70
|
40.00
|
40.10
|
40.10
|
5.31
|
366,670
|
|
1/30/2013
|
+1.30 / +3.29%
|
40.00
|
41.60
|
40.00
|
40.80
|
40.80
|
5.41
|
689,630
|
|
1/29/2013
|
-0.30 / -0.75%
|
39.70
|
40.00
|
39.40
|
39.50
|
39.50
|
5.23
|
207,130
|
|
1/28/2013
|
+0.50 / +1.27%
|
39.50
|
40.80
|
39.50
|
39.80
|
39.80
|
5.27
|
558,550
|
|
1/25/2013
|
+1.30 / +3.42%
|
38.40
|
39.50
|
38.40
|
39.30
|
39.30
|
5.21
|
1,042,660
|
|
1/24/2013
|
+0.90 / +2.43%
|
37.30
|
38.10
|
37.30
|
38.00
|
38.00
|
5.03
|
141,650
|
|
1/23/2013
|
0.00 / 0.00%
|
36.90
|
37.30
|
36.90
|
37.10
|
37.10
|
4.92
|
192,530
|
|
1/22/2013
|
-0.60 / -1.59%
|
37.70
|
37.90
|
36.30
|
37.10
|
37.10
|
4.92
|
373,240
|
|
|