Closing price on 8/14/2009
|
|
Open |
79.00 |
High |
80.50 |
Low |
79.00 |
Volume |
223,410 |
Split-adjusted Price |
5.56 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2009
|
-0.50 / -0.62%
|
79.00
|
80.50
|
79.00
|
80.00
|
80.00
|
5.56
|
223,410
|
|
8/13/2009
|
+0.50 / +0.63%
|
81.00
|
81.00
|
80.00
|
80.50
|
80.50
|
5.59
|
354,750
|
|
8/12/2009
|
+0.50 / +0.63%
|
79.50
|
80.50
|
79.50
|
80.00
|
80.00
|
5.56
|
352,250
|
|
8/11/2009
|
0.00 / 0.00%
|
79.00
|
80.00
|
79.00
|
79.50
|
79.50
|
5.52
|
169,070
|
|
8/10/2009
|
+1.50 / +1.92%
|
78.00
|
80.00
|
78.00
|
79.50
|
79.50
|
5.52
|
354,770
|
|
8/7/2009
|
0.00 / 0.00%
|
78.00
|
78.50
|
77.50
|
78.00
|
78.00
|
5.42
|
139,270
|
|
8/6/2009
|
+0.50 / +0.65%
|
77.50
|
78.50
|
77.50
|
78.00
|
78.00
|
5.42
|
356,890
|
|
8/5/2009
|
0.00 / 0.00%
|
77.00
|
77.50
|
77.00
|
77.50
|
77.50
|
5.38
|
219,010
|
|
8/4/2009
|
+1.00 / +1.31%
|
78.00
|
78.00
|
77.00
|
77.50
|
77.50
|
5.38
|
313,400
|
|
8/3/2009
|
0.00 / 0.00%
|
75.50
|
77.00
|
75.50
|
76.50
|
76.50
|
5.31
|
192,740
|
|
7/31/2009
|
+1.50 / +2.00%
|
76.50
|
77.00
|
76.00
|
76.50
|
76.50
|
5.31
|
333,390
|
|
7/30/2009
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
75.00
|
75.00
|
5.21
|
192,600
|
|
7/29/2009
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.00
|
5.21
|
147,070
|
|
7/28/2009
|
-2.00 / -2.60%
|
75.50
|
77.00
|
75.00
|
75.00
|
75.00
|
5.21
|
379,050
|
|
7/27/2009
|
+0.50 / +0.65%
|
79.00
|
79.00
|
76.00
|
77.00
|
77.00
|
5.35
|
470,390
|
|
7/24/2009
|
+3.50 / +4.79%
|
76.50
|
76.50
|
76.00
|
76.50
|
76.50
|
5.31
|
421,560
|
|
7/23/2009
|
+1.00 / +1.39%
|
72.00
|
73.00
|
72.00
|
73.00
|
73.00
|
5.07
|
214,440
|
|
7/22/2009
|
0.00 / 0.00%
|
73.00
|
73.00
|
71.50
|
72.00
|
72.00
|
5.00
|
342,760
|
|
7/21/2009
|
+1.50 / +2.13%
|
71.50
|
72.00
|
70.00
|
72.00
|
72.00
|
5.00
|
530,220
|
|
7/20/2009
|
-1.50 / -2.08%
|
71.50
|
71.50
|
70.50
|
70.50
|
70.50
|
4.90
|
302,290
|
|
7/17/2009
|
0.00 / 0.00%
|
72.00
|
73.00
|
71.50
|
72.00
|
72.00
|
5.00
|
294,310
|
|
7/16/2009
|
+0.50 / +0.70%
|
74.00
|
74.00
|
72.00
|
72.00
|
72.00
|
5.00
|
229,170
|
|
7/15/2009
|
+1.50 / +2.14%
|
71.00
|
72.00
|
71.00
|
71.50
|
71.50
|
4.97
|
143,930
|
|
7/14/2009
|
-1.00 / -1.41%
|
70.50
|
71.00
|
70.00
|
70.00
|
70.00
|
4.86
|
295,060
|
|
7/13/2009
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.00
|
71.00
|
71.00
|
4.93
|
336,190
|
|
7/10/2009
|
0.00 / 0.00%
|
70.50
|
71.00
|
70.00
|
71.00
|
71.00
|
4.93
|
359,970
|
|
7/9/2009
|
-1.00 / -1.39%
|
71.00
|
72.50
|
71.00
|
71.00
|
71.00
|
4.93
|
216,460
|
|
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
|
|
|