Closing price on 7/10/2008
|
|
Open |
59.00 |
High |
59.00 |
Low |
59.00 |
Volume |
174,910 |
Split-adjusted Price |
2.60 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2008
|
+1.50 / +2.61%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
2.60
|
174,910
|
|
7/9/2008
|
+1.50 / +2.68%
|
57.50
|
57.50
|
56.50
|
57.50
|
57.50
|
2.54
|
321,480
|
|
7/8/2008
|
+1.50 / +2.75%
|
53.00
|
56.00
|
53.00
|
56.00
|
56.00
|
2.47
|
476,680
|
|
7/7/2008
|
-1.50 / -2.68%
|
57.50
|
57.50
|
54.50
|
54.50
|
54.50
|
2.40
|
638,990
|
|
7/4/2008
|
+1.50 / +2.75%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
2.47
|
114,780
|
|
7/3/2008
|
+1.50 / +2.83%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
2.40
|
41,650
|
|
7/2/2008
|
+1.50 / +2.91%
|
53.00
|
53.00
|
51.50
|
53.00
|
53.00
|
2.34
|
422,440
|
|
7/1/2008
|
+1.50 / +3.00%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
2.27
|
154,180
|
|
6/30/2008
|
0.00 / 0.00%
|
48.50
|
50.00
|
48.50
|
50.00
|
50.00
|
2.21
|
266,050
|
|
6/27/2008
|
+0.50 / +1.01%
|
48.10
|
50.00
|
48.10
|
50.00
|
50.00
|
2.21
|
147,910
|
|
6/26/2008
|
-1.00 / -1.98%
|
52.00
|
52.00
|
49.00
|
49.50
|
49.50
|
2.18
|
171,900
|
|
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
|
|
|