|
Closing price on 7/30/2009
|
|
Open |
75.00 |
High |
75.00 |
Low |
74.00 |
Volume |
192,600 |
Split-adjusted Price |
5.21 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2009
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
75.00
|
75.00
|
5.21
|
192,600
|
|
7/29/2009
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.00
|
5.21
|
147,070
|
|
7/28/2009
|
-2.00 / -2.60%
|
75.50
|
77.00
|
75.00
|
75.00
|
75.00
|
5.21
|
379,050
|
|
7/27/2009
|
+0.50 / +0.65%
|
79.00
|
79.00
|
76.00
|
77.00
|
77.00
|
5.35
|
470,390
|
|
7/24/2009
|
+3.50 / +4.79%
|
76.50
|
76.50
|
76.00
|
76.50
|
76.50
|
5.31
|
421,560
|
|
7/23/2009
|
+1.00 / +1.39%
|
72.00
|
73.00
|
72.00
|
73.00
|
73.00
|
5.07
|
214,440
|
|
7/22/2009
|
0.00 / 0.00%
|
73.00
|
73.00
|
71.50
|
72.00
|
72.00
|
5.00
|
342,760
|
|
7/21/2009
|
+1.50 / +2.13%
|
71.50
|
72.00
|
70.00
|
72.00
|
72.00
|
5.00
|
530,220
|
|
7/20/2009
|
-1.50 / -2.08%
|
71.50
|
71.50
|
70.50
|
70.50
|
70.50
|
4.90
|
302,290
|
|
7/17/2009
|
0.00 / 0.00%
|
72.00
|
73.00
|
71.50
|
72.00
|
72.00
|
5.00
|
294,310
|
|
7/16/2009
|
+0.50 / +0.70%
|
74.00
|
74.00
|
72.00
|
72.00
|
72.00
|
5.00
|
229,170
|
|
7/15/2009
|
+1.50 / +2.14%
|
71.00
|
72.00
|
71.00
|
71.50
|
71.50
|
4.97
|
143,930
|
|
7/14/2009
|
-1.00 / -1.41%
|
70.50
|
71.00
|
70.00
|
70.00
|
70.00
|
4.86
|
295,060
|
|
7/13/2009
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.00
|
71.00
|
71.00
|
4.93
|
336,190
|
|
7/10/2009
|
0.00 / 0.00%
|
70.50
|
71.00
|
70.00
|
71.00
|
71.00
|
4.93
|
359,970
|
|
7/9/2009
|
-1.00 / -1.39%
|
71.00
|
72.50
|
71.00
|
71.00
|
71.00
|
4.93
|
216,460
|
|
7/8/2009
|
-0.50 / -0.69%
|
71.50
|
72.00
|
70.50
|
72.00
|
72.00
|
5.00
|
226,360
|
|
7/7/2009
|
-1.00 / -1.36%
|
73.00
|
73.50
|
72.00
|
72.50
|
72.50
|
5.04
|
447,350
|
|
7/6/2009
|
+3.00 / +4.26%
|
71.00
|
74.00
|
70.50
|
73.50
|
73.50
|
5.11
|
368,720
|
|
7/3/2009
|
+1.00 / +1.44%
|
67.50
|
70.50
|
67.50
|
70.50
|
70.50
|
4.90
|
342,180
|
|
7/2/2009
|
+2.50 / +3.73%
|
68.00
|
70.00
|
67.00
|
69.50
|
69.50
|
4.83
|
290,660
|
|
7/1/2009
|
-3.00 / -4.29%
|
67.00
|
68.00
|
66.50
|
67.00
|
67.00
|
4.65
|
659,490
|
|
6/30/2009
|
-3.00 / -4.11%
|
72.50
|
73.00
|
69.50
|
70.00
|
70.00
|
4.86
|
876,180
|
|
6/29/2009
|
-0.50 / -0.68%
|
73.00
|
73.50
|
72.50
|
73.00
|
73.00
|
5.07
|
531,410
|
|
6/26/2009
|
+1.50 / +2.08%
|
72.00
|
74.00
|
72.00
|
73.50
|
73.50
|
5.11
|
549,500
|
|
6/25/2009
|
+0.50 / +0.70%
|
75.00
|
75.00
|
71.50
|
72.00
|
72.00
|
5.00
|
1,056,790
|
|
6/24/2009
|
+3.00 / +4.38%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
4.97
|
234,300
|
|
6/23/2009
|
-3.00 / -4.20%
|
68.00
|
69.00
|
68.00
|
68.50
|
68.50
|
4.76
|
1,071,590
|
|
6/22/2009
|
-3.50 / -4.67%
|
72.00
|
72.50
|
71.50
|
71.50
|
71.50
|
4.97
|
693,990
|
|
6/19/2009
|
+3.50 / +4.90%
|
75.00
|
75.00
|
73.50
|
75.00
|
75.00
|
5.21
|
1,487,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|