|
Closing price on 7/8/2009
|
|
Open |
71.50 |
High |
72.00 |
Low |
70.50 |
Volume |
226,360 |
Split-adjusted Price |
5.00 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/18/2009
|
+3.00 / +4.38%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
4.97
|
157,690
|
|
6/17/2009
|
+3.00 / +4.58%
|
65.50
|
68.50
|
65.50
|
68.50
|
68.50
|
4.76
|
947,180
|
|
6/16/2009
|
-2.50 / -3.68%
|
65.00
|
66.50
|
65.00
|
65.50
|
65.50
|
4.55
|
1,319,490
|
|
6/15/2009
|
-2.50 / -3.55%
|
68.00
|
70.00
|
67.00
|
68.00
|
68.00
|
4.72
|
978,250
|
|
6/12/2009
|
-3.00 / -4.08%
|
74.50
|
74.50
|
70.50
|
70.50
|
70.50
|
4.90
|
1,008,960
|
|
6/11/2009
|
0.00 / 0.00%
|
73.50
|
75.00
|
73.00
|
73.50
|
73.50
|
5.11
|
1,109,720
|
|
6/10/2009
|
-3.50 / -4.55%
|
74.00
|
74.50
|
73.50
|
73.50
|
73.50
|
5.11
|
1,249,380
|
|
6/9/2009
|
-0.50 / -0.65%
|
76.00
|
78.50
|
76.00
|
77.00
|
77.00
|
5.35
|
758,270
|
|
6/8/2009
|
+3.50 / +4.73%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
5.38
|
319,760
|
|
6/5/2009
|
+3.50 / +4.96%
|
74.00
|
74.00
|
73.00
|
74.00
|
74.00
|
5.14
|
769,620
|
|
6/4/2009
|
+0.50 / +0.71%
|
70.00
|
71.50
|
69.00
|
70.50
|
70.50
|
4.90
|
642,540
|
|
6/3/2009
|
0.00 / 0.00%
|
70.00
|
71.00
|
69.50
|
70.00
|
70.00
|
4.79
|
626,920
|
|
6/2/2009
|
+1.50 / +2.19%
|
71.50
|
71.50
|
70.00
|
70.00
|
70.00
|
4.79
|
1,099,910
|
|
6/1/2009
|
+2.50 / +3.79%
|
66.50
|
68.50
|
66.50
|
68.50
|
68.50
|
4.69
|
784,740
|
|
5/29/2009
|
0.00 / 0.00%
|
66.50
|
66.50
|
64.50
|
66.00
|
66.00
|
4.52
|
562,790
|
|
5/28/2009
|
-1.00 / -1.49%
|
66.50
|
67.00
|
65.00
|
66.00
|
66.00
|
4.52
|
613,980
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|