|
Closing price on 3/3/2016
|
|
| Open |
48.90 |
| High |
49.30 |
| Low |
48.80 |
| Volume |
831,440 |
| Split-adjusted Price |
10.44 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2016
|
+0.10 / +0.21%
|
48.90
|
49.30
|
48.80
|
48.80
|
49.03
|
10.44
|
831,440
|
|
|
3/2/2016
|
+0.50 / +1.04%
|
48.40
|
48.80
|
48.30
|
48.70
|
48.56
|
10.42
|
811,910
|
|
|
3/1/2016
|
+0.40 / +0.84%
|
47.80
|
48.90
|
47.60
|
48.20
|
48.31
|
10.32
|
1,285,810
|
|
|
2/29/2016
|
+0.10 / +0.21%
|
47.90
|
47.90
|
47.60
|
47.80
|
47.75
|
10.23
|
516,250
|
|
|
2/26/2016
|
+0.10 / +0.21%
|
47.80
|
47.80
|
47.40
|
47.70
|
47.57
|
10.21
|
498,930
|
|
|
2/25/2016
|
-0.20 / -0.42%
|
48.00
|
48.30
|
47.60
|
47.60
|
47.87
|
10.19
|
733,070
|
|
|
2/24/2016
|
0.00 / 0.00%
|
47.70
|
48.00
|
47.60
|
47.80
|
47.77
|
10.23
|
655,980
|
|
|
2/23/2016
|
-0.40 / -0.83%
|
48.50
|
48.50
|
47.80
|
47.80
|
48.08
|
10.23
|
747,180
|
|
|
2/22/2016
|
+0.50 / +1.05%
|
47.70
|
48.20
|
47.70
|
48.20
|
48.07
|
10.32
|
538,820
|
|
|
2/19/2016
|
-0.40 / -0.83%
|
48.00
|
48.00
|
47.60
|
47.70
|
47.80
|
10.21
|
530,400
|
|
|
2/18/2016
|
+0.60 / +1.26%
|
47.70
|
48.30
|
47.60
|
48.10
|
47.98
|
10.29
|
837,190
|
|
|
2/17/2016
|
+0.20 / +0.42%
|
47.50
|
48.20
|
47.50
|
47.50
|
47.81
|
10.17
|
739,440
|
|
|
2/16/2016
|
+0.60 / +1.28%
|
47.00
|
47.50
|
46.70
|
47.30
|
47.28
|
10.12
|
346,480
|
|
|
2/15/2016
|
-0.20 / -0.43%
|
46.70
|
46.80
|
46.30
|
46.70
|
46.59
|
9.99
|
342,070
|
|
|
2/5/2016
|
+0.40 / +0.86%
|
46.70
|
47.00
|
46.50
|
46.90
|
46.76
|
10.04
|
383,780
|
|
|
2/4/2016
|
-0.10 / -0.21%
|
46.90
|
46.90
|
46.50
|
46.50
|
46.70
|
9.95
|
282,030
|
|
|
2/3/2016
|
+0.40 / +0.87%
|
46.40
|
46.90
|
46.20
|
46.60
|
46.61
|
9.97
|
661,500
|
|
|
2/2/2016
|
-0.40 / -0.86%
|
46.30
|
46.70
|
46.20
|
46.20
|
46.35
|
9.89
|
204,210
|
|
|
2/1/2016
|
+0.20 / +0.43%
|
46.50
|
46.90
|
46.00
|
46.60
|
46.60
|
9.97
|
604,110
|
|
|
1/29/2016
|
+0.40 / +0.87%
|
46.30
|
46.50
|
45.90
|
46.40
|
46.17
|
9.93
|
496,970
|
|
|
1/28/2016
|
-0.30 / -0.65%
|
46.30
|
46.40
|
45.80
|
46.00
|
46.10
|
9.84
|
557,030
|
|
|
1/27/2016
|
+0.40 / +0.87%
|
46.50
|
46.50
|
46.20
|
46.30
|
46.30
|
9.91
|
536,620
|
|
|
1/26/2016
|
-1.20 / -2.55%
|
46.50
|
46.60
|
45.90
|
45.90
|
46.14
|
9.82
|
1,561,130
|
|
|
1/25/2016
|
+2.30 / +5.13%
|
45.50
|
47.10
|
45.00
|
47.10
|
46.13
|
10.08
|
3,837,041
|
|
|
1/22/2016
|
-0.10 / -0.22%
|
45.00
|
45.10
|
44.30
|
44.80
|
44.75
|
9.59
|
742,750
|
|
|
1/21/2016
|
0.00 / 0.00%
|
44.80
|
45.10
|
44.60
|
44.90
|
44.86
|
9.61
|
647,810
|
|
|
1/20/2016
|
-0.20 / -0.44%
|
45.10
|
45.50
|
44.90
|
44.90
|
45.09
|
9.61
|
681,980
|
|
|
1/19/2016
|
+0.20 / +0.45%
|
44.90
|
45.30
|
44.70
|
45.10
|
44.96
|
9.65
|
873,480
|
|
|
1/18/2016
|
-1.20 / -2.60%
|
45.70
|
45.70
|
44.30
|
44.90
|
44.75
|
9.61
|
2,285,130
|
|
|
1/15/2016
|
-0.10 / -0.22%
|
46.20
|
46.50
|
46.00
|
46.10
|
46.12
|
9.87
|
710,250
|
|
|