|
Closing price on 8/31/2012
|
|
| Open |
38.20 |
| High |
40.10 |
| Low |
38.10 |
| Volume |
490,150 |
| Split-adjusted Price |
5.11 |
|
|
FPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2012
|
+1.90 / +4.97%
|
38.20
|
40.10
|
38.10
|
40.10
|
40.10
|
5.11
|
490,150
|
|
|
8/30/2012
|
0.00 / 0.00%
|
38.20
|
38.50
|
38.00
|
38.20
|
38.20
|
4.87
|
556,380
|
|
|
8/29/2012
|
+0.10 / +0.26%
|
39.00
|
39.00
|
38.00
|
38.20
|
38.20
|
4.87
|
516,890
|
|
|
8/28/2012
|
-1.00 / -2.56%
|
39.20
|
40.00
|
37.90
|
38.10
|
38.10
|
4.86
|
387,150
|
|
|
8/27/2012
|
-3.00 / -7.13%
|
42.10
|
42.10
|
39.10
|
39.10
|
39.10
|
4.99
|
456,530
|
|
|
8/24/2012
|
+0.30 / +0.72%
|
40.00
|
43.00
|
39.90
|
42.10
|
42.10
|
5.24
|
278,390
|
|
|
8/23/2012
|
-2.20 / -5.00%
|
44.00
|
44.00
|
41.80
|
41.80
|
41.80
|
5.21
|
356,890
|
|
|
8/22/2012
|
0.00 / 0.00%
|
44.00
|
45.00
|
43.80
|
44.00
|
44.00
|
5.48
|
175,470
|
|
|
8/21/2012
|
-2.10 / -4.56%
|
46.00
|
46.00
|
43.90
|
44.00
|
44.00
|
5.48
|
894,710
|
|
|
8/20/2012
|
+0.60 / +1.32%
|
46.00
|
46.20
|
45.50
|
46.10
|
46.10
|
5.74
|
87,130
|
|
|
8/17/2012
|
-0.30 / -0.66%
|
45.00
|
46.00
|
45.00
|
45.50
|
45.50
|
5.67
|
219,300
|
|
|
8/16/2012
|
-0.30 / -0.65%
|
46.40
|
46.80
|
45.80
|
45.80
|
45.80
|
5.70
|
324,050
|
|
|
8/15/2012
|
-0.20 / -0.43%
|
46.10
|
46.40
|
46.00
|
46.10
|
46.10
|
5.74
|
398,780
|
|
|
8/14/2012
|
-0.20 / -0.43%
|
45.80
|
46.90
|
45.80
|
46.30
|
46.30
|
5.77
|
263,310
|
|
|
8/13/2012
|
+0.70 / +1.53%
|
47.10
|
47.10
|
45.90
|
46.50
|
46.50
|
5.79
|
1,027,832
|
|
|
8/10/2012
|
-1.10 / -2.35%
|
47.10
|
47.10
|
45.80
|
45.80
|
45.80
|
5.70
|
461,230
|
|
|
8/9/2012
|
-0.20 / -0.42%
|
47.10
|
47.30
|
46.60
|
46.90
|
46.90
|
5.84
|
2,932,426
|
|
|
8/8/2012
|
-0.10 / -0.21%
|
47.10
|
47.20
|
47.00
|
47.10
|
47.10
|
5.87
|
71,270
|
|
|
8/7/2012
|
0.00 / 0.00%
|
47.10
|
47.30
|
47.00
|
47.20
|
47.20
|
5.88
|
144,950
|
|
|
8/6/2012
|
-0.10 / -0.21%
|
47.00
|
47.50
|
47.00
|
47.20
|
47.20
|
5.88
|
148,440
|
|
|
8/3/2012
|
+0.10 / +0.21%
|
47.00
|
47.30
|
47.00
|
47.30
|
47.30
|
5.89
|
159,240
|
|
|
8/2/2012
|
0.00 / 0.00%
|
47.00
|
47.60
|
47.00
|
47.20
|
47.20
|
5.88
|
89,910
|
|
|
8/1/2012
|
-0.40 / -0.84%
|
47.30
|
47.50
|
47.10
|
47.20
|
47.20
|
5.88
|
154,550
|
|
|
7/31/2012
|
-1.10 / -2.26%
|
47.50
|
48.00
|
47.50
|
47.60
|
47.60
|
5.93
|
197,480
|
|
|
7/30/2012
|
+0.70 / +1.46%
|
48.00
|
49.00
|
48.00
|
48.70
|
48.70
|
6.06
|
188,880
|
|
|
7/27/2012
|
+0.20 / +0.42%
|
48.20
|
48.20
|
47.80
|
48.00
|
48.00
|
5.98
|
157,080
|
|
|
7/26/2012
|
+0.30 / +0.63%
|
47.20
|
47.80
|
47.20
|
47.80
|
47.80
|
5.95
|
111,408
|
|
|
7/25/2012
|
-1.70 / -3.46%
|
49.00
|
49.00
|
47.50
|
47.50
|
47.50
|
5.91
|
2,165,557
|
|
|
7/24/2012
|
+2.10 / +4.46%
|
47.10
|
49.40
|
47.10
|
49.20
|
49.20
|
6.13
|
297,120
|
|
|
7/23/2012
|
0.00 / 0.00%
|
47.10
|
47.10
|
46.90
|
47.10
|
47.10
|
5.87
|
91,190
|
|
|