|
Closing price on 5/25/2009
|
|
Open |
64.00 |
High |
66.50 |
Low |
64.00 |
Volume |
717,520 |
Split-adjusted Price |
4.55 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2009
|
+3.00 / +4.72%
|
64.00
|
66.50
|
64.00
|
66.50
|
66.50
|
4.55
|
717,520
|
|
5/22/2009
|
-2.00 / -3.05%
|
63.00
|
65.00
|
63.00
|
63.50
|
63.50
|
4.35
|
738,560
|
|
5/21/2009
|
-1.50 / -2.24%
|
65.50
|
67.00
|
65.50
|
65.50
|
65.50
|
4.49
|
774,240
|
|
5/20/2009
|
0.00 / 0.00%
|
66.50
|
67.50
|
66.00
|
67.00
|
67.00
|
4.59
|
1,395,570
|
|
5/19/2009
|
+0.50 / +0.75%
|
68.00
|
68.00
|
66.50
|
67.00
|
67.00
|
4.59
|
1,014,690
|
|
5/18/2009
|
0.00 / 0.00%
|
66.00
|
68.00
|
65.50
|
66.50
|
66.50
|
4.55
|
605,550
|
|
5/15/2009
|
+3.00 / +4.72%
|
65.50
|
66.50
|
64.50
|
66.50
|
66.50
|
4.55
|
827,290
|
|
5/14/2009
|
+1.50 / +2.42%
|
62.50
|
64.50
|
62.00
|
63.50
|
63.50
|
4.35
|
1,708,940
|
|
5/13/2009
|
-6.00 / -8.82%
|
66.50
|
68.00
|
62.00
|
62.00
|
62.00
|
4.25
|
1,640,250
|
|
5/12/2009
|
+2.00 / +3.03%
|
66.00
|
68.00
|
64.50
|
68.00
|
68.00
|
4.66
|
829,880
|
|
5/11/2009
|
+2.00 / +3.13%
|
65.50
|
66.50
|
64.00
|
66.00
|
66.00
|
4.52
|
1,265,940
|
|
5/8/2009
|
-2.00 / -3.03%
|
65.00
|
66.50
|
63.50
|
64.00
|
64.00
|
4.38
|
1,373,780
|
|
5/7/2009
|
+4.00 / +6.45%
|
63.50
|
66.00
|
63.00
|
66.00
|
66.00
|
4.52
|
1,002,450
|
|
5/6/2009
|
+1.50 / +2.48%
|
61.50
|
63.50
|
60.50
|
62.00
|
62.52
|
4.25
|
1,859,400
|
|
5/5/2009
|
+2.50 / +4.31%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
4.14
|
227,170
|
|
5/4/2009
|
+2.50 / +4.50%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
3.97
|
223,130
|
|
4/29/2009
|
+0.50 / +0.91%
|
55.50
|
55.50
|
54.50
|
55.50
|
55.50
|
3.80
|
563,360
|
|
4/28/2009
|
0.00 / 0.00%
|
55.00
|
56.00
|
54.50
|
55.00
|
55.00
|
3.77
|
507,210
|
|
4/27/2009
|
+1.00 / +1.85%
|
55.50
|
56.00
|
54.00
|
55.00
|
55.00
|
3.77
|
742,370
|
|
4/24/2009
|
+0.50 / +0.93%
|
53.50
|
54.00
|
52.00
|
54.00
|
54.00
|
3.70
|
627,090
|
|
4/23/2009
|
-0.50 / -0.93%
|
54.50
|
56.00
|
53.50
|
53.50
|
53.50
|
3.66
|
785,730
|
|
4/22/2009
|
+2.50 / +4.85%
|
54.00
|
54.00
|
52.00
|
54.00
|
54.00
|
3.70
|
967,250
|
|
4/21/2009
|
-1.50 / -2.83%
|
50.50
|
52.00
|
50.50
|
51.50
|
51.50
|
3.53
|
1,818,020
|
|
4/20/2009
|
-2.50 / -4.50%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
3.63
|
402,140
|
|
4/17/2009
|
-2.50 / -4.31%
|
57.00
|
57.50
|
55.50
|
55.50
|
55.50
|
3.80
|
1,087,860
|
|
4/16/2009
|
+0.50 / +0.87%
|
59.00
|
59.00
|
57.00
|
58.00
|
58.00
|
3.97
|
1,140,090
|
|
4/15/2009
|
-2.00 / -3.36%
|
58.00
|
60.50
|
57.00
|
57.50
|
57.50
|
3.94
|
1,697,840
|
|
4/14/2009
|
+2.50 / +4.39%
|
59.00
|
59.50
|
57.00
|
59.50
|
59.50
|
4.07
|
1,910,600
|
|
4/13/2009
|
+2.50 / +4.59%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
3.90
|
104,360
|
|
4/10/2009
|
+2.50 / +4.81%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
3.73
|
249,850
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|