|
Closing price on 8/10/2012
|
|
| Open |
47.10 |
| High |
47.10 |
| Low |
45.80 |
| Volume |
461,230 |
| Split-adjusted Price |
5.70 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2012
|
-1.10 / -2.35%
|
47.10
|
47.10
|
45.80
|
45.80
|
45.80
|
5.70
|
461,230
|
|
|
8/9/2012
|
-0.20 / -0.42%
|
47.10
|
47.30
|
46.60
|
46.90
|
46.90
|
5.84
|
2,932,426
|
|
|
8/8/2012
|
-0.10 / -0.21%
|
47.10
|
47.20
|
47.00
|
47.10
|
47.10
|
5.87
|
71,270
|
|
|
8/7/2012
|
0.00 / 0.00%
|
47.10
|
47.30
|
47.00
|
47.20
|
47.20
|
5.88
|
144,950
|
|
|
8/6/2012
|
-0.10 / -0.21%
|
47.00
|
47.50
|
47.00
|
47.20
|
47.20
|
5.88
|
148,440
|
|
|
8/3/2012
|
+0.10 / +0.21%
|
47.00
|
47.30
|
47.00
|
47.30
|
47.30
|
5.89
|
159,240
|
|
|
8/2/2012
|
0.00 / 0.00%
|
47.00
|
47.60
|
47.00
|
47.20
|
47.20
|
5.88
|
89,910
|
|
|
8/1/2012
|
-0.40 / -0.84%
|
47.30
|
47.50
|
47.10
|
47.20
|
47.20
|
5.88
|
154,550
|
|
|
7/31/2012
|
-1.10 / -2.26%
|
47.50
|
48.00
|
47.50
|
47.60
|
47.60
|
5.93
|
197,480
|
|
|
7/30/2012
|
+0.70 / +1.46%
|
48.00
|
49.00
|
48.00
|
48.70
|
48.70
|
6.06
|
188,880
|
|
|
7/27/2012
|
+0.20 / +0.42%
|
48.20
|
48.20
|
47.80
|
48.00
|
48.00
|
5.98
|
157,080
|
|
|
7/26/2012
|
+0.30 / +0.63%
|
47.20
|
47.80
|
47.20
|
47.80
|
47.80
|
5.95
|
111,408
|
|
|
7/25/2012
|
-1.70 / -3.46%
|
49.00
|
49.00
|
47.50
|
47.50
|
47.50
|
5.91
|
2,165,557
|
|
|
7/24/2012
|
+2.10 / +4.46%
|
47.10
|
49.40
|
47.10
|
49.20
|
49.20
|
6.13
|
297,120
|
|
|
7/23/2012
|
0.00 / 0.00%
|
47.10
|
47.10
|
46.90
|
47.10
|
47.10
|
5.87
|
91,190
|
|
|
7/20/2012
|
-0.10 / -0.21%
|
47.70
|
47.90
|
47.10
|
47.10
|
47.10
|
5.87
|
83,160
|
|
|
7/19/2012
|
+0.10 / +0.21%
|
47.00
|
47.20
|
46.80
|
47.20
|
47.20
|
5.88
|
223,140
|
|
|
7/18/2012
|
-0.20 / -0.42%
|
47.40
|
47.40
|
47.00
|
47.10
|
47.10
|
5.87
|
154,300
|
|
|
7/17/2012
|
0.00 / 0.00%
|
47.20
|
47.30
|
47.00
|
47.30
|
47.30
|
5.89
|
38,870
|
|
|
7/16/2012
|
-0.50 / -1.05%
|
48.30
|
48.30
|
47.20
|
47.30
|
47.30
|
5.89
|
23,050
|
|
|
7/13/2012
|
+0.70 / +1.49%
|
47.20
|
48.00
|
47.00
|
47.80
|
47.80
|
5.95
|
30,930
|
|
|
7/12/2012
|
0.00 / 0.00%
|
47.00
|
47.10
|
47.00
|
47.10
|
47.10
|
5.87
|
20,870
|
|
|
7/11/2012
|
+0.10 / +0.21%
|
47.00
|
47.10
|
46.80
|
47.10
|
47.10
|
5.87
|
62,200
|
|
|
7/10/2012
|
-0.10 / -0.21%
|
47.00
|
47.20
|
47.00
|
47.00
|
47.00
|
5.85
|
27,540
|
|
|
7/9/2012
|
-0.40 / -0.84%
|
46.50
|
47.50
|
46.50
|
47.10
|
47.10
|
5.87
|
303,440
|
|
|
7/6/2012
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.50
|
47.50
|
47.50
|
5.91
|
26,770
|
|
|
7/5/2012
|
+0.30 / +0.64%
|
47.50
|
47.60
|
47.20
|
47.50
|
47.50
|
5.91
|
35,790
|
|
|
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
|
|
|