|
Closing price on 8/12/2010
|
|
| Open |
73.50 |
| High |
73.50 |
| Low |
71.00 |
| Volume |
208,310 |
| Split-adjusted Price |
6.76 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2010
|
-3.00 / -4.05%
|
73.50
|
73.50
|
71.00
|
71.00
|
71.00
|
6.76
|
208,310
|
|
|
8/11/2010
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
7.05
|
33,000
|
|
|
8/10/2010
|
-1.00 / -1.33%
|
74.50
|
74.50
|
73.00
|
74.00
|
74.00
|
6.95
|
309,210
|
|
|
8/9/2010
|
-2.00 / -2.60%
|
76.00
|
76.00
|
74.50
|
75.00
|
75.00
|
7.05
|
240,080
|
|
|
8/6/2010
|
-2.00 / -2.53%
|
78.00
|
78.00
|
76.00
|
77.00
|
77.00
|
7.23
|
277,060
|
|
|
8/5/2010
|
+3.50 / +4.64%
|
78.00
|
79.00
|
77.00
|
79.00
|
79.00
|
7.42
|
303,250
|
|
|
8/4/2010
|
-2.50 / -3.21%
|
77.00
|
78.00
|
75.00
|
75.50
|
75.50
|
7.09
|
276,520
|
|
|
8/3/2010
|
+1.50 / +1.96%
|
78.00
|
80.00
|
77.50
|
78.00
|
78.00
|
7.33
|
431,310
|
|
|
8/2/2010
|
-0.50 / -0.65%
|
75.50
|
77.00
|
75.50
|
76.50
|
76.50
|
7.19
|
198,490
|
|
|
7/30/2010
|
+2.50 / +3.36%
|
76.00
|
78.00
|
75.00
|
77.00
|
77.00
|
7.23
|
722,770
|
|
|
7/29/2010
|
+3.50 / +4.93%
|
71.00
|
74.50
|
71.00
|
74.50
|
74.50
|
7.00
|
504,800
|
|
|
7/28/2010
|
-1.50 / -2.07%
|
71.00
|
72.50
|
70.50
|
71.00
|
71.00
|
6.67
|
164,670
|
|
|
7/27/2010
|
+3.00 / +4.32%
|
71.00
|
72.50
|
70.50
|
72.50
|
72.50
|
6.81
|
943,920
|
|
|
7/26/2010
|
-1.00 / -1.42%
|
70.50
|
70.50
|
69.50
|
69.50
|
69.50
|
6.53
|
79,350
|
|
|
7/23/2010
|
+0.50 / +0.71%
|
70.50
|
70.50
|
70.00
|
70.50
|
70.50
|
6.62
|
180,270
|
|
|
7/22/2010
|
+0.50 / +0.72%
|
70.00
|
70.50
|
69.50
|
70.00
|
70.00
|
6.58
|
398,000
|
|
|
7/21/2010
|
-0.50 / -0.71%
|
69.50
|
69.50
|
69.00
|
69.50
|
69.50
|
6.53
|
131,970
|
|
|
7/20/2010
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
70.00
|
70.00
|
6.58
|
125,270
|
|
|
7/19/2010
|
+0.50 / +0.72%
|
69.50
|
70.00
|
69.00
|
70.00
|
70.00
|
6.58
|
116,500
|
|
|
7/16/2010
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.00
|
69.50
|
69.50
|
6.53
|
56,830
|
|
|
7/15/2010
|
+1.00 / +1.46%
|
68.00
|
69.50
|
68.00
|
69.50
|
69.50
|
6.53
|
155,780
|
|
|
7/14/2010
|
-1.00 / -1.44%
|
69.50
|
69.50
|
68.50
|
68.50
|
68.50
|
6.43
|
78,990
|
|
|
7/13/2010
|
+1.00 / +1.46%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.50
|
6.53
|
480,870
|
|
|
7/12/2010
|
-0.50 / -0.72%
|
67.50
|
68.50
|
67.50
|
68.50
|
68.50
|
6.43
|
70,640
|
|
|
7/9/2010
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.50
|
69.00
|
69.00
|
6.48
|
43,130
|
|
|
7/8/2010
|
+2.00 / +2.96%
|
68.50
|
70.00
|
68.50
|
69.50
|
69.50
|
6.53
|
170,440
|
|
|
7/7/2010
|
-0.50 / -0.74%
|
69.00
|
69.00
|
67.50
|
67.50
|
67.50
|
6.34
|
118,100
|
|
|
7/6/2010
|
-0.50 / -0.73%
|
69.00
|
69.00
|
67.50
|
68.00
|
68.00
|
6.39
|
256,550
|
|
|
7/5/2010
|
+0.50 / +0.74%
|
69.00
|
69.00
|
68.00
|
68.50
|
68.50
|
6.43
|
165,700
|
|
|
7/2/2010
|
-2.00 / -2.86%
|
69.00
|
69.00
|
67.50
|
68.00
|
68.00
|
6.39
|
133,410
|
|
|