Closing price on 8/11/2008
|
|
Open |
72.00 |
High |
72.00 |
Low |
72.00 |
Volume |
51,350 |
Split-adjusted Price |
3.23 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2008
|
+2.00 / +2.86%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
3.23
|
51,350
|
|
8/8/2008
|
+2.00 / +2.94%
|
70.00
|
70.00
|
68.00
|
70.00
|
70.00
|
3.14
|
600,830
|
|
8/7/2008
|
+1.50 / +2.26%
|
68.00
|
68.00
|
66.50
|
68.00
|
68.00
|
3.05
|
283,230
|
|
8/6/2008
|
+1.50 / +2.31%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
2.98
|
280,690
|
|
8/5/2008
|
-2.00 / -2.99%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
2.91
|
216,280
|
|
8/4/2008
|
-2.00 / -2.90%
|
67.00
|
69.00
|
67.00
|
67.00
|
67.00
|
3.00
|
461,730
|
|
8/1/2008
|
+2.00 / +2.99%
|
69.00
|
69.00
|
67.50
|
69.00
|
69.00
|
3.09
|
272,140
|
|
7/31/2008
|
+1.50 / +2.29%
|
65.00
|
67.00
|
64.50
|
67.00
|
67.00
|
3.00
|
595,720
|
|
7/30/2008
|
+1.50 / +2.34%
|
65.50
|
65.50
|
63.00
|
65.50
|
65.50
|
2.94
|
610,540
|
|
7/29/2008
|
+1.50 / +2.40%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
2.87
|
72,740
|
|
7/28/2008
|
+0.50 / +0.81%
|
62.50
|
62.50
|
62.50
|
62.50
|
62.50
|
2.80
|
46,620
|
|
7/25/2008
|
+0.50 / +0.81%
|
61.00
|
62.00
|
60.00
|
62.00
|
62.00
|
2.73
|
290,860
|
|
7/24/2008
|
-1.50 / -2.38%
|
63.00
|
64.50
|
61.50
|
61.50
|
61.50
|
2.71
|
1,124,720
|
|
7/23/2008
|
-1.50 / -2.33%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
2.78
|
118,350
|
|
7/22/2008
|
-1.50 / -2.27%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
2.84
|
165,620
|
|
7/21/2008
|
-2.00 / -2.94%
|
66.00
|
67.00
|
66.00
|
66.00
|
66.00
|
2.91
|
713,850
|
|
7/18/2008
|
+1.50 / +2.26%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
3.00
|
651,860
|
|
7/17/2008
|
+1.50 / +2.31%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
2.93
|
93,730
|
|
7/16/2008
|
+1.50 / +2.36%
|
65.00
|
65.00
|
62.00
|
65.00
|
65.00
|
2.87
|
723,350
|
|
7/15/2008
|
+1.50 / +2.42%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
2.80
|
61,500
|
|
7/14/2008
|
+1.50 / +2.48%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
2.73
|
102,180
|
|
7/11/2008
|
+1.50 / +2.54%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
2.67
|
165,300
|
|
7/10/2008
|
+1.50 / +2.61%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
2.60
|
174,910
|
|
7/9/2008
|
+1.50 / +2.68%
|
57.50
|
57.50
|
56.50
|
57.50
|
57.50
|
2.54
|
321,480
|
|
7/8/2008
|
+1.50 / +2.75%
|
53.00
|
56.00
|
53.00
|
56.00
|
56.00
|
2.47
|
476,680
|
|
7/7/2008
|
-1.50 / -2.68%
|
57.50
|
57.50
|
54.50
|
54.50
|
54.50
|
2.40
|
638,990
|
|
7/4/2008
|
+1.50 / +2.75%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
2.47
|
114,780
|
|
7/3/2008
|
+1.50 / +2.83%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
2.40
|
41,650
|
|
7/2/2008
|
+1.50 / +2.91%
|
53.00
|
53.00
|
51.50
|
53.00
|
53.00
|
2.34
|
422,440
|
|
7/1/2008
|
+1.50 / +3.00%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
2.27
|
154,180
|
|
|