Closing price on 3/12/2009
|
|
Open |
44.00 |
High |
44.40 |
Low |
43.00 |
Volume |
239,390 |
Split-adjusted Price |
2.97 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2009
|
-1.60 / -3.56%
|
44.00
|
44.40
|
43.00
|
43.40
|
43.40
|
2.97
|
239,390
|
|
3/11/2009
|
+0.60 / +1.35%
|
45.90
|
45.90
|
44.50
|
45.00
|
45.00
|
3.08
|
445,460
|
|
3/10/2009
|
+0.30 / +0.68%
|
44.10
|
45.10
|
43.60
|
44.40
|
44.40
|
3.04
|
498,320
|
|
3/9/2009
|
+0.90 / +2.08%
|
43.30
|
44.50
|
43.10
|
44.10
|
44.10
|
3.02
|
426,240
|
|
3/6/2009
|
+0.20 / +0.47%
|
42.00
|
43.20
|
42.00
|
43.20
|
43.20
|
2.96
|
199,000
|
|
3/5/2009
|
+1.10 / +2.63%
|
43.50
|
43.50
|
42.20
|
43.00
|
43.00
|
2.94
|
270,690
|
|
3/4/2009
|
+0.40 / +0.96%
|
41.50
|
42.00
|
41.00
|
41.90
|
41.90
|
2.87
|
181,120
|
|
3/3/2009
|
-2.10 / -4.82%
|
41.60
|
42.20
|
41.50
|
41.50
|
41.50
|
2.84
|
236,910
|
|
3/2/2009
|
+0.70 / +1.63%
|
41.50
|
43.90
|
41.50
|
43.60
|
43.60
|
2.99
|
242,220
|
|
2/27/2009
|
+1.90 / +4.63%
|
40.00
|
42.90
|
40.00
|
42.90
|
42.90
|
2.94
|
337,150
|
|
2/26/2009
|
+1.50 / +3.80%
|
39.50
|
41.00
|
38.00
|
41.00
|
41.00
|
2.81
|
438,790
|
|
2/25/2009
|
+1.80 / +4.77%
|
39.50
|
39.50
|
39.00
|
39.50
|
39.50
|
2.70
|
242,810
|
|
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
|
|
|