|
Closing price on 7/27/2010
|
|
| Open |
71.00 |
| High |
72.50 |
| Low |
70.50 |
| Volume |
943,920 |
| Split-adjusted Price |
6.81 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2010
|
+3.00 / +4.32%
|
71.00
|
72.50
|
70.50
|
72.50
|
72.50
|
6.81
|
943,920
|
|
|
7/26/2010
|
-1.00 / -1.42%
|
70.50
|
70.50
|
69.50
|
69.50
|
69.50
|
6.53
|
79,350
|
|
|
7/23/2010
|
+0.50 / +0.71%
|
70.50
|
70.50
|
70.00
|
70.50
|
70.50
|
6.62
|
180,270
|
|
|
7/22/2010
|
+0.50 / +0.72%
|
70.00
|
70.50
|
69.50
|
70.00
|
70.00
|
6.58
|
398,000
|
|
|
7/21/2010
|
-0.50 / -0.71%
|
69.50
|
69.50
|
69.00
|
69.50
|
69.50
|
6.53
|
131,970
|
|
|
7/20/2010
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
70.00
|
70.00
|
6.58
|
125,270
|
|
|
7/19/2010
|
+0.50 / +0.72%
|
69.50
|
70.00
|
69.00
|
70.00
|
70.00
|
6.58
|
116,500
|
|
|
7/16/2010
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.00
|
69.50
|
69.50
|
6.53
|
56,830
|
|
|
7/15/2010
|
+1.00 / +1.46%
|
68.00
|
69.50
|
68.00
|
69.50
|
69.50
|
6.53
|
155,780
|
|
|
7/14/2010
|
-1.00 / -1.44%
|
69.50
|
69.50
|
68.50
|
68.50
|
68.50
|
6.43
|
78,990
|
|
|
7/13/2010
|
+1.00 / +1.46%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.50
|
6.53
|
480,870
|
|
|
7/12/2010
|
-0.50 / -0.72%
|
67.50
|
68.50
|
67.50
|
68.50
|
68.50
|
6.43
|
70,640
|
|
|
7/9/2010
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.50
|
69.00
|
69.00
|
6.48
|
43,130
|
|
|
7/8/2010
|
+2.00 / +2.96%
|
68.50
|
70.00
|
68.50
|
69.50
|
69.50
|
6.53
|
170,440
|
|
|
7/7/2010
|
-0.50 / -0.74%
|
69.00
|
69.00
|
67.50
|
67.50
|
67.50
|
6.34
|
118,100
|
|
|
7/6/2010
|
-0.50 / -0.73%
|
69.00
|
69.00
|
67.50
|
68.00
|
68.00
|
6.39
|
256,550
|
|
|
7/5/2010
|
+0.50 / +0.74%
|
69.00
|
69.00
|
68.00
|
68.50
|
68.50
|
6.43
|
165,700
|
|
|
7/2/2010
|
-2.00 / -2.86%
|
69.00
|
69.00
|
67.50
|
68.00
|
68.00
|
6.39
|
133,410
|
|
|
7/1/2010
|
+1.00 / +1.45%
|
68.00
|
70.00
|
68.00
|
70.00
|
70.00
|
6.58
|
276,410
|
|
|
6/30/2010
|
-0.50 / -0.72%
|
69.50
|
69.50
|
67.50
|
69.00
|
69.00
|
6.48
|
104,470
|
|
|
6/29/2010
|
+1.50 / +2.21%
|
69.00
|
70.00
|
68.50
|
69.50
|
69.50
|
6.53
|
481,940
|
|
|
6/28/2010
|
-0.50 / -0.73%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.00
|
6.39
|
53,210
|
|
|
6/25/2010
|
-1.00 / -1.44%
|
68.50
|
69.50
|
68.00
|
68.50
|
68.50
|
6.43
|
113,780
|
|
|
6/24/2010
|
+2.00 / +2.96%
|
67.50
|
70.50
|
67.50
|
69.50
|
69.50
|
6.53
|
315,930
|
|
|
6/23/2010
|
-2.50 / -3.57%
|
69.00
|
69.50
|
67.50
|
67.50
|
67.50
|
6.34
|
85,850
|
|
|
6/22/2010
|
+1.00 / +1.45%
|
69.00
|
70.00
|
68.50
|
70.00
|
70.00
|
6.58
|
272,670
|
|
|
6/21/2010
|
+1.50 / +2.22%
|
69.00
|
69.00
|
68.00
|
69.00
|
69.00
|
6.48
|
190,170
|
|
|
6/18/2010
|
-1.00 / -1.46%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
6.34
|
192,690
|
|
|
6/17/2010
|
+1.00 / +1.48%
|
68.00
|
68.50
|
67.50
|
68.50
|
68.50
|
6.43
|
284,160
|
|
|
6/16/2010
|
+1.00 / +1.50%
|
67.50
|
67.50
|
66.50
|
67.50
|
67.50
|
6.34
|
92,920
|
|
|