|
Closing price on 8/15/2011
|
|
Open |
54.00 |
High |
54.00 |
Low |
53.00 |
Volume |
206,230 |
Split-adjusted Price |
5.23 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2011
|
0.00 / 0.00%
|
54.00
|
54.00
|
53.00
|
54.00
|
54.00
|
5.23
|
206,230
|
|
8/12/2011
|
0.00 / 0.00%
|
54.00
|
54.00
|
53.50
|
54.00
|
54.00
|
5.23
|
224,110
|
|
8/11/2011
|
+1.50 / +2.86%
|
52.50
|
54.00
|
52.00
|
54.00
|
54.00
|
5.23
|
641,140
|
|
8/10/2011
|
+1.00 / +1.94%
|
52.00
|
53.50
|
52.00
|
52.50
|
52.50
|
5.08
|
1,088,660
|
|
8/9/2011
|
-2.00 / -3.74%
|
52.00
|
53.50
|
51.50
|
51.50
|
51.50
|
4.99
|
424,290
|
|
8/8/2011
|
-1.50 / -2.73%
|
54.00
|
55.00
|
53.50
|
53.50
|
53.50
|
5.18
|
958,070
|
|
8/5/2011
|
-0.50 / -0.90%
|
55.00
|
55.50
|
55.00
|
55.00
|
55.00
|
5.33
|
111,610
|
|
8/4/2011
|
+1.00 / +1.83%
|
54.50
|
56.50
|
54.50
|
55.50
|
55.50
|
5.37
|
752,230
|
|
8/3/2011
|
+1.00 / +1.87%
|
53.00
|
54.50
|
53.00
|
54.50
|
54.50
|
5.28
|
120,250
|
|
8/2/2011
|
-2.00 / -3.60%
|
53.50
|
55.50
|
53.50
|
53.50
|
53.50
|
5.18
|
165,510
|
|
8/1/2011
|
-2.00 / -3.48%
|
56.50
|
57.00
|
55.00
|
55.50
|
55.50
|
5.37
|
1,951,710
|
|
7/29/2011
|
+0.50 / +0.88%
|
58.00
|
58.00
|
56.50
|
57.50
|
57.50
|
5.57
|
1,074,930
|
|
7/28/2011
|
+2.00 / +3.64%
|
56.00
|
57.00
|
56.00
|
57.00
|
57.00
|
5.52
|
537,770
|
|
7/27/2011
|
+2.50 / +4.76%
|
53.00
|
55.00
|
53.00
|
55.00
|
55.00
|
5.33
|
675,270
|
|
7/26/2011
|
+1.00 / +1.94%
|
51.50
|
53.00
|
51.50
|
52.50
|
52.50
|
5.08
|
296,710
|
|
7/25/2011
|
+0.50 / +0.98%
|
50.50
|
51.50
|
50.50
|
51.50
|
51.50
|
4.99
|
372,370
|
|
7/22/2011
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.00
|
4.94
|
906,650
|
|
7/21/2011
|
-1.00 / -1.92%
|
52.00
|
52.00
|
50.50
|
51.00
|
51.00
|
4.94
|
158,820
|
|
7/20/2011
|
+2.20 / +4.42%
|
49.90
|
52.00
|
49.90
|
52.00
|
52.00
|
5.04
|
1,366,650
|
|
7/19/2011
|
+0.40 / +0.81%
|
49.30
|
49.80
|
49.30
|
49.80
|
49.80
|
4.82
|
641,960
|
|
7/18/2011
|
+0.10 / +0.20%
|
49.10
|
49.40
|
49.10
|
49.40
|
49.40
|
4.78
|
189,710
|
|
7/15/2011
|
-0.60 / -1.20%
|
49.50
|
49.50
|
49.00
|
49.30
|
49.30
|
4.77
|
800,220
|
|
7/14/2011
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.50
|
49.90
|
49.90
|
4.83
|
325,280
|
|
7/13/2011
|
+0.70 / +1.42%
|
50.00
|
50.00
|
49.60
|
50.00
|
50.00
|
4.84
|
389,890
|
|
7/12/2011
|
+0.70 / +1.44%
|
48.60
|
49.40
|
48.60
|
49.30
|
49.30
|
4.77
|
292,020
|
|
7/11/2011
|
+0.10 / +0.21%
|
48.50
|
49.30
|
48.10
|
48.60
|
48.60
|
4.71
|
146,840
|
|
7/8/2011
|
+1.90 / +4.08%
|
46.60
|
48.90
|
46.60
|
48.50
|
48.50
|
4.70
|
216,670
|
|
7/7/2011
|
-0.10 / -0.21%
|
46.70
|
47.00
|
46.50
|
46.60
|
46.60
|
4.51
|
125,950
|
|
7/6/2011
|
+0.80 / +1.74%
|
46.00
|
46.70
|
46.00
|
46.70
|
46.70
|
4.52
|
667,930
|
|
7/5/2011
|
-0.10 / -0.22%
|
46.00
|
47.00
|
45.90
|
45.90
|
45.90
|
4.44
|
352,120
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|