|
Closing price on 5/7/2009
|
|
Open |
63.50 |
High |
66.00 |
Low |
63.00 |
Volume |
1,002,450 |
Split-adjusted Price |
4.52 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/9/2009
|
0.00 / 0.00%
|
51.50
|
53.50
|
51.00
|
52.00
|
52.00
|
3.56
|
1,017,260
|
|
4/8/2009
|
-2.00 / -3.70%
|
53.50
|
56.50
|
51.50
|
52.00
|
52.00
|
3.56
|
1,548,930
|
|
4/7/2009
|
+2.50 / +4.85%
|
51.50
|
54.00
|
51.00
|
54.00
|
54.00
|
3.70
|
1,553,610
|
|
4/3/2009
|
+2.10 / +4.25%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
3.53
|
901,030
|
|
4/2/2009
|
+2.30 / +4.88%
|
49.40
|
49.40
|
48.80
|
49.40
|
49.40
|
3.38
|
1,114,300
|
|
4/1/2009
|
+2.20 / +4.90%
|
46.80
|
47.10
|
46.00
|
47.10
|
47.10
|
3.23
|
330,150
|
|
3/31/2009
|
-0.80 / -1.75%
|
44.20
|
45.00
|
44.10
|
44.90
|
44.90
|
3.07
|
828,860
|
|
3/30/2009
|
-2.30 / -4.79%
|
46.20
|
47.40
|
45.70
|
45.70
|
45.70
|
3.13
|
1,024,320
|
|
3/27/2009
|
-1.90 / -3.81%
|
50.50
|
50.50
|
48.00
|
48.00
|
48.00
|
3.29
|
822,640
|
|
3/26/2009
|
+1.50 / +3.10%
|
49.80
|
50.00
|
48.80
|
49.90
|
49.90
|
3.42
|
838,490
|
|
3/25/2009
|
+2.20 / +4.76%
|
46.00
|
48.50
|
45.90
|
48.40
|
48.40
|
3.31
|
962,740
|
|
3/24/2009
|
+2.20 / +5.00%
|
46.20
|
46.20
|
46.00
|
46.20
|
46.20
|
3.16
|
240,360
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|