Closing price on 3/12/2008
|
|
Open |
134.00 |
High |
140.00 |
Low |
134.00 |
Volume |
326,740 |
Split-adjusted Price |
5.98 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2008
|
+3.00 / +2.24%
|
134.00
|
140.00
|
134.00
|
137.00
|
137.00
|
5.98
|
326,740
|
|
3/11/2008
|
-6.00 / -4.29%
|
134.00
|
138.00
|
133.00
|
134.00
|
134.00
|
5.85
|
438,330
|
|
3/10/2008
|
+6.00 / +4.48%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
6.11
|
749,480
|
|
3/7/2008
|
+6.00 / +4.69%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
5.85
|
66,860
|
|
3/6/2008
|
+6.00 / +4.92%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
5.58
|
150,750
|
|
3/5/2008
|
-6.00 / -4.69%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
5.32
|
260,000
|
|
3/4/2008
|
-6.00 / -4.48%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
5.58
|
134,790
|
|
3/3/2008
|
-7.00 / -4.96%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
5.85
|
190,060
|
|
2/29/2008
|
-7.00 / -4.73%
|
143.00
|
148.00
|
141.00
|
141.00
|
141.00
|
6.15
|
216,820
|
|
2/28/2008
|
-3.00 / -1.99%
|
153.00
|
153.00
|
147.00
|
148.00
|
148.00
|
6.46
|
123,600
|
|
2/27/2008
|
-1.00 / -0.66%
|
151.00
|
156.00
|
151.00
|
151.00
|
151.00
|
6.59
|
156,900
|
|
2/26/2008
|
-7.00 / -4.40%
|
158.00
|
159.00
|
152.00
|
152.00
|
152.00
|
6.63
|
304,670
|
|
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
|
|
|