|
Closing price on 3/19/2014
|
|
Open |
71.50 |
High |
73.00 |
Low |
71.50 |
Volume |
567,100 |
Split-adjusted Price |
9.86 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2014
|
+1.00 / +1.41%
|
71.50
|
73.00
|
71.50
|
72.00
|
72.00
|
9.86
|
567,100
|
|
3/18/2014
|
+3.50 / +5.19%
|
67.50
|
72.00
|
67.00
|
71.00
|
71.00
|
9.73
|
2,270,540
|
|
3/17/2014
|
0.00 / 0.00%
|
68.50
|
68.50
|
67.50
|
67.50
|
67.50
|
9.25
|
960,750
|
|
3/14/2014
|
-0.50 / -0.74%
|
68.00
|
68.50
|
67.00
|
67.50
|
67.50
|
9.25
|
1,669,420
|
|
3/13/2014
|
+0.50 / +0.74%
|
68.00
|
68.50
|
67.50
|
68.00
|
68.00
|
9.31
|
1,066,880
|
|
3/12/2014
|
+0.50 / +0.75%
|
69.50
|
70.00
|
67.50
|
67.50
|
67.50
|
9.25
|
1,966,080
|
|
3/11/2014
|
+3.50 / +5.51%
|
63.50
|
67.50
|
62.50
|
67.00
|
67.00
|
9.18
|
2,154,020
|
|
3/10/2014
|
+0.50 / +0.79%
|
63.00
|
63.50
|
62.50
|
63.50
|
63.50
|
8.70
|
505,430
|
|
3/7/2014
|
+0.50 / +0.80%
|
62.50
|
63.50
|
61.50
|
63.00
|
63.00
|
8.63
|
1,052,190
|
|
3/6/2014
|
+0.50 / +0.81%
|
62.00
|
63.00
|
61.50
|
62.50
|
62.50
|
8.56
|
726,070
|
|
3/5/2014
|
+1.00 / +1.64%
|
62.00
|
62.50
|
61.00
|
62.00
|
62.00
|
8.49
|
611,560
|
|
3/4/2014
|
-0.50 / -0.81%
|
61.00
|
61.50
|
60.00
|
61.00
|
61.00
|
8.36
|
993,010
|
|
3/3/2014
|
-2.50 / -3.91%
|
63.50
|
64.00
|
61.00
|
61.50
|
61.50
|
8.42
|
1,207,540
|
|
2/28/2014
|
+1.00 / +1.59%
|
63.00
|
64.00
|
62.00
|
64.00
|
64.00
|
8.77
|
1,832,990
|
|
2/27/2014
|
-1.50 / -2.33%
|
64.00
|
65.00
|
63.00
|
63.00
|
63.00
|
8.63
|
1,485,252
|
|
2/26/2014
|
+3.00 / +4.88%
|
62.00
|
64.50
|
61.50
|
64.50
|
64.50
|
8.84
|
2,326,350
|
|
2/25/2014
|
+2.00 / +3.36%
|
58.50
|
61.50
|
58.50
|
61.50
|
61.50
|
8.42
|
1,617,680
|
|
2/24/2014
|
+1.50 / +2.59%
|
58.00
|
59.50
|
57.00
|
59.50
|
59.50
|
8.15
|
1,023,950
|
|
2/21/2014
|
+1.00 / +1.75%
|
57.00
|
58.50
|
55.50
|
58.00
|
58.00
|
7.94
|
749,100
|
|
2/20/2014
|
-2.00 / -3.39%
|
59.00
|
60.00
|
55.50
|
57.00
|
57.00
|
7.81
|
1,103,460
|
|
2/19/2014
|
+2.00 / +3.51%
|
57.00
|
59.00
|
57.00
|
59.00
|
59.00
|
8.08
|
999,370
|
|
2/18/2014
|
+1.00 / +1.79%
|
56.00
|
57.00
|
55.50
|
57.00
|
57.00
|
7.81
|
505,020
|
|
2/17/2014
|
-0.50 / -0.88%
|
56.00
|
57.00
|
55.50
|
56.00
|
56.00
|
7.67
|
359,620
|
|
2/14/2014
|
-0.50 / -0.88%
|
57.00
|
57.50
|
56.00
|
56.50
|
56.50
|
7.74
|
623,430
|
|
2/13/2014
|
0.00 / 0.00%
|
57.00
|
57.50
|
56.00
|
57.00
|
57.00
|
7.81
|
621,020
|
|
2/12/2014
|
+2.00 / +3.64%
|
55.50
|
57.00
|
55.50
|
57.00
|
57.00
|
7.81
|
978,110
|
|
2/11/2014
|
-0.50 / -0.90%
|
56.00
|
56.50
|
54.50
|
55.00
|
55.00
|
7.53
|
1,257,350
|
|
2/10/2014
|
+2.00 / +3.74%
|
54.00
|
56.00
|
53.00
|
55.50
|
55.50
|
7.60
|
611,330
|
|
2/7/2014
|
-1.00 / -1.83%
|
54.50
|
55.00
|
53.50
|
53.50
|
53.50
|
7.33
|
853,330
|
|
2/6/2014
|
-1.00 / -1.80%
|
55.00
|
55.50
|
53.50
|
54.50
|
54.50
|
7.47
|
623,550
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|