Closing price on 6/25/2008
|
|
Open |
50.50 |
High |
50.50 |
Low |
50.00 |
Volume |
282,020 |
Split-adjusted Price |
2.23 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2008
|
+1.00 / +2.02%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
2.23
|
282,020
|
|
6/24/2008
|
+1.40 / +2.91%
|
46.70
|
49.50
|
46.70
|
49.50
|
49.50
|
2.18
|
264,130
|
|
6/23/2008
|
-1.40 / -2.83%
|
48.10
|
49.20
|
48.10
|
48.10
|
48.10
|
2.12
|
409,550
|
|
6/20/2008
|
-1.50 / -2.94%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
2.18
|
96,710
|
|
6/19/2008
|
-1.50 / -2.86%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
2.25
|
85,410
|
|
6/18/2008
|
-1.00 / -1.87%
|
54.00
|
54.00
|
52.50
|
52.50
|
52.50
|
2.32
|
645,410
|
|
6/17/2008
|
+1.00 / +1.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
2.36
|
227,950
|
|
6/16/2008
|
+1.00 / +1.94%
|
50.50
|
52.50
|
50.50
|
52.50
|
52.50
|
2.32
|
639,380
|
|
6/13/2008
|
-1.00 / -1.90%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
2.27
|
409,120
|
|
6/12/2008
|
-1.00 / -1.87%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
2.32
|
195,590
|
|
6/11/2008
|
-1.00 / -1.83%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
2.36
|
12,340
|
|
6/10/2008
|
-1.00 / -1.80%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
2.40
|
5,040
|
|
6/9/2008
|
-1.00 / -1.77%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
2.45
|
22,830
|
|
6/6/2008
|
-1.00 / -1.74%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
2.49
|
6,460
|
|
6/5/2008
|
-1.00 / -1.71%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
2.54
|
2,430
|
|
6/4/2008
|
-1.00 / -1.68%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
2.58
|
3,870
|
|
6/3/2008
|
-1.00 / -1.65%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
2.62
|
10,280
|
|
6/2/2008
|
-1.00 / -1.63%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
2.67
|
7,300
|
|
5/30/2008
|
-1.00 / -1.60%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
2.71
|
20,370
|
|
5/26/2008
|
-1.00 / -1.57%
|
62.50
|
62.50
|
62.50
|
62.50
|
62.50
|
2.76
|
8,560
|
|
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
|
|
|