Closing price on 8/25/2008
|
|
Open |
106.00 |
High |
106.00 |
Low |
106.00 |
Volume |
48,110 |
Split-adjusted Price |
4.75 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2008
|
+5.00 / +4.95%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
4.75
|
48,110
|
|
8/22/2008
|
+4.50 / +4.66%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
4.53
|
87,220
|
|
8/21/2008
|
+4.50 / +4.89%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
4.33
|
231,990
|
|
8/20/2008
|
+4.00 / +4.55%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
4.12
|
871,030
|
|
8/19/2008
|
+4.00 / +4.76%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
3.94
|
142,630
|
|
8/18/2008
|
+4.00 / +5.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
3.77
|
382,720
|
|
8/15/2008
|
+2.00 / +2.56%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
3.59
|
16,710
|
|
8/14/2008
|
+2.00 / +2.63%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
3.50
|
36,200
|
|
8/13/2008
|
+2.00 / +2.70%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
3.41
|
221,080
|
|
8/12/2008
|
+2.00 / +2.78%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
3.32
|
118,650
|
|
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
|
|
|