|
Closing price on 7/4/2012
|
|
| Open |
47.50 |
| High |
47.50 |
| Low |
47.00 |
| Volume |
68,440 |
| Split-adjusted Price |
5.88 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2012
|
+0.20 / +0.43%
|
47.50
|
47.50
|
47.00
|
47.20
|
47.20
|
5.88
|
68,440
|
|
|
7/3/2012
|
-0.10 / -0.21%
|
47.80
|
47.80
|
47.00
|
47.00
|
47.00
|
5.85
|
12,120
|
|
|
7/2/2012
|
0.00 / 0.00%
|
47.70
|
48.40
|
47.00
|
47.10
|
47.10
|
5.87
|
131,390
|
|
|
6/29/2012
|
0.00 / 0.00%
|
47.50
|
47.90
|
47.10
|
47.10
|
47.10
|
5.87
|
4,970
|
|
|
6/28/2012
|
-1.50 / -3.09%
|
48.70
|
48.70
|
47.10
|
47.10
|
47.10
|
5.87
|
36,470
|
|
|
6/27/2012
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.60
|
48.60
|
48.60
|
6.05
|
73,780
|
|
|
6/26/2012
|
-0.40 / -0.82%
|
48.60
|
48.80
|
48.60
|
48.60
|
48.60
|
6.05
|
31,110
|
|
|
6/25/2012
|
0.00 / 0.00%
|
48.90
|
49.30
|
48.90
|
49.00
|
49.00
|
6.10
|
42,840
|
|
|
6/22/2012
|
-0.20 / -0.41%
|
49.10
|
49.20
|
49.00
|
49.00
|
49.00
|
6.10
|
67,350
|
|
|
6/21/2012
|
-0.10 / -0.20%
|
49.20
|
49.30
|
49.00
|
49.20
|
49.20
|
6.13
|
50,360
|
|
|
6/20/2012
|
+0.20 / +0.41%
|
49.50
|
49.50
|
49.10
|
49.30
|
49.30
|
6.14
|
89,720
|
|
|
6/19/2012
|
0.00 / 0.00%
|
49.00
|
49.20
|
48.90
|
49.10
|
49.10
|
6.11
|
103,760
|
|
|
6/18/2012
|
+0.20 / +0.41%
|
49.60
|
49.60
|
48.90
|
49.10
|
49.10
|
6.11
|
101,720
|
|
|
6/15/2012
|
+0.10 / +0.20%
|
49.10
|
49.10
|
48.80
|
48.90
|
48.90
|
6.09
|
150,970
|
|
|
6/14/2012
|
-0.20 / -0.41%
|
49.20
|
49.20
|
48.70
|
48.80
|
48.80
|
6.08
|
70,750
|
|
|
6/13/2012
|
0.00 / 0.00%
|
49.20
|
49.20
|
48.90
|
49.00
|
49.00
|
6.10
|
141,920
|
|
|
6/12/2012
|
-0.10 / -0.20%
|
49.10
|
49.20
|
48.90
|
49.00
|
49.00
|
6.10
|
413,360
|
|
|
6/11/2012
|
+0.10 / +0.20%
|
49.40
|
49.40
|
48.70
|
49.10
|
49.10
|
6.11
|
41,690
|
|
|
6/8/2012
|
-0.30 / -0.61%
|
49.50
|
50.00
|
49.00
|
49.00
|
49.00
|
6.10
|
282,110
|
|
|
6/7/2012
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.30
|
49.30
|
49.30
|
6.14
|
32,200
|
|
|
6/6/2012
|
+0.30 / +0.61%
|
49.40
|
49.40
|
48.90
|
49.30
|
49.30
|
6.14
|
103,290
|
|
|
6/5/2012
|
0.00 / 0.00%
|
48.70
|
49.10
|
48.70
|
49.00
|
49.00
|
6.10
|
206,830
|
|
|
6/4/2012
|
-0.30 / -0.61%
|
49.30
|
49.30
|
49.00
|
49.00
|
49.00
|
6.10
|
99,040
|
|
|
6/1/2012
|
-0.10 / -0.20%
|
49.40
|
49.50
|
49.30
|
49.30
|
49.30
|
6.14
|
58,050
|
|
|
5/31/2012
|
-0.20 / -0.40%
|
49.30
|
49.50
|
49.30
|
49.40
|
49.40
|
6.15
|
140,030
|
|
|
5/30/2012
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.30
|
49.60
|
49.60
|
6.18
|
65,430
|
|
|
5/29/2012
|
-0.10 / -0.20%
|
49.50
|
49.60
|
49.20
|
49.50
|
49.50
|
6.16
|
87,410
|
|
|
5/28/2012
|
0.00 / 0.00%
|
49.50
|
50.00
|
49.50
|
49.60
|
49.60
|
6.18
|
146,550
|
|
|
5/25/2012
|
+1.00 / +2.06%
|
49.60
|
49.60
|
49.00
|
49.60
|
49.60
|
6.18
|
103,830
|
|
|
5/24/2012
|
-0.20 / -0.41%
|
48.80
|
49.00
|
48.60
|
48.60
|
48.60
|
6.05
|
160,980
|
|
|