Closing price on 5/23/2008
|
|
Open |
63.50 |
High |
63.50 |
Low |
63.50 |
Volume |
42,540 |
Split-adjusted Price |
2.80 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2008
|
-1.00 / -1.55%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
2.80
|
42,540
|
|
5/22/2008
|
-1.00 / -1.53%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
2.84
|
3,320
|
|
5/21/2008
|
-1.00 / -1.50%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
2.89
|
91,850
|
|
5/20/2008
|
-1.00 / -1.48%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
2.93
|
13,570
|
|
5/19/2008
|
-1.00 / -1.46%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
2.98
|
73,740
|
|
5/16/2008
|
-1.00 / -1.44%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
3.02
|
65,920
|
|
5/15/2008
|
-1.00 / -1.42%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
3.07
|
7,980
|
|
5/14/2008
|
-1.00 / -1.40%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
3.11
|
8,580
|
|
5/13/2008
|
-1.00 / -1.38%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
3.15
|
8,790
|
|
5/12/2008
|
-1.00 / -1.36%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
3.20
|
45,450
|
|
5/9/2008
|
-1.50 / -2.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
3.24
|
31,710
|
|
5/8/2008
|
-1.50 / -1.96%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
3.31
|
108,670
|
|
5/7/2008
|
-1.50 / -1.92%
|
76.50
|
76.50
|
76.50
|
76.50
|
76.50
|
3.37
|
82,390
|
|
5/6/2008
|
-1.50 / -1.89%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
3.44
|
69,790
|
|
5/5/2008
|
-1.50 / -1.85%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
3.51
|
123,490
|
|
4/29/2008
|
-1.50 / -1.82%
|
81.00
|
82.00
|
81.00
|
81.00
|
81.00
|
3.57
|
335,710
|
|
4/28/2008
|
-1.50 / -1.79%
|
82.50
|
84.00
|
82.50
|
82.50
|
82.50
|
3.64
|
458,890
|
|
4/25/2008
|
-1.50 / -1.75%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
3.70
|
43,420
|
|
4/24/2008
|
-1.50 / -1.72%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
3.77
|
53,300
|
|
4/23/2008
|
-1.50 / -1.69%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
3.84
|
8,870
|
|
4/22/2008
|
-1.50 / -1.67%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
3.90
|
53,530
|
|
4/21/2008
|
-2.50 / -2.70%
|
90.50
|
91.00
|
90.00
|
90.00
|
90.00
|
3.97
|
234,320
|
|
4/18/2008
|
-1.50 / -1.60%
|
94.50
|
94.50
|
92.50
|
92.50
|
92.50
|
4.04
|
279,560
|
|
4/17/2008
|
+1.00 / +1.08%
|
91.50
|
94.50
|
91.50
|
94.00
|
94.00
|
4.10
|
502,070
|
|
4/16/2008
|
-1.50 / -1.59%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
4.06
|
89,940
|
|
4/11/2008
|
-1.50 / -1.56%
|
94.50
|
94.50
|
94.50
|
94.50
|
94.50
|
4.12
|
75,550
|
|
4/10/2008
|
-1.50 / -1.54%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
4.19
|
100,200
|
|
4/9/2008
|
-1.00 / -1.02%
|
97.00
|
97.50
|
97.00
|
97.50
|
97.50
|
4.25
|
491,500
|
|
4/8/2008
|
-1.00 / -1.01%
|
101.00
|
101.00
|
98.00
|
98.50
|
98.50
|
4.30
|
658,080
|
|
4/7/2008
|
+1.50 / +1.53%
|
99.50
|
99.50
|
99.50
|
99.50
|
99.50
|
4.34
|
44,420
|
|
|