Closing price on 5/5/2008
|
|
Open |
79.50 |
High |
79.50 |
Low |
79.50 |
Volume |
123,490 |
Split-adjusted Price |
3.51 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/4/2008
|
+0.50 / +0.51%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
4.28
|
19,260
|
|
4/3/2008
|
+0.50 / +0.52%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
4.25
|
7,660
|
|
4/2/2008
|
+0.50 / +0.52%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
4.23
|
1,820
|
|
4/1/2008
|
+0.50 / +0.52%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
4.21
|
80,650
|
|
3/31/2008
|
+0.50 / +0.52%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
4.19
|
281,820
|
|
3/28/2008
|
+0.50 / +0.53%
|
95.50
|
95.50
|
95.00
|
95.50
|
95.50
|
4.17
|
360,310
|
|
3/27/2008
|
+0.50 / +0.53%
|
95.00
|
95.00
|
94.50
|
95.00
|
95.00
|
4.14
|
564,730
|
|
3/26/2008
|
-4.50 / -4.55%
|
94.50
|
94.50
|
94.50
|
94.50
|
94.50
|
4.12
|
491,820
|
|
3/25/2008
|
-5.00 / -4.81%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
4.32
|
78,260
|
|
3/24/2008
|
-5.00 / -4.59%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
4.54
|
61,590
|
|
3/21/2008
|
-5.00 / -4.39%
|
109.00
|
110.00
|
109.00
|
109.00
|
109.00
|
4.76
|
225,440
|
|
3/20/2008
|
-5.00 / -4.20%
|
114.00
|
119.00
|
114.00
|
114.00
|
114.00
|
4.97
|
297,440
|
|
3/19/2008
|
-6.00 / -4.80%
|
119.00
|
125.00
|
119.00
|
119.00
|
119.00
|
5.19
|
414,330
|
|
3/18/2008
|
-6.00 / -4.58%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
5.45
|
53,240
|
|
|