Closing price on 9/9/2009
|
|
Open |
84.50 |
High |
84.50 |
Low |
82.00 |
Volume |
361,920 |
Split-adjusted Price |
5.84 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2009
|
+1.00 / +1.20%
|
84.50
|
84.50
|
82.00
|
84.00
|
84.00
|
5.84
|
361,920
|
|
9/8/2009
|
+1.00 / +1.22%
|
83.00
|
83.50
|
82.00
|
83.00
|
83.00
|
5.77
|
249,100
|
|
9/7/2009
|
-2.00 / -2.38%
|
81.50
|
82.00
|
80.00
|
82.00
|
82.00
|
5.70
|
594,460
|
|
9/4/2009
|
-1.50 / -1.75%
|
86.00
|
86.00
|
84.00
|
84.00
|
84.00
|
5.84
|
669,090
|
|
9/3/2009
|
-2.00 / -2.29%
|
86.00
|
87.00
|
85.00
|
85.50
|
85.50
|
5.94
|
616,240
|
|
9/1/2009
|
-1.50 / -1.69%
|
87.50
|
88.50
|
87.00
|
87.50
|
87.50
|
6.08
|
411,450
|
|
8/31/2009
|
+2.00 / +2.30%
|
88.00
|
89.00
|
88.00
|
89.00
|
89.00
|
6.18
|
380,650
|
|
8/28/2009
|
+1.00 / +1.16%
|
86.00
|
87.00
|
85.00
|
87.00
|
87.00
|
6.04
|
418,120
|
|
8/27/2009
|
0.00 / 0.00%
|
85.50
|
86.00
|
83.50
|
86.00
|
86.00
|
5.97
|
877,910
|
|
8/26/2009
|
-1.00 / -1.15%
|
86.50
|
87.00
|
85.00
|
86.00
|
86.00
|
5.97
|
495,630
|
|
8/25/2009
|
+0.50 / +0.58%
|
87.50
|
90.00
|
87.00
|
87.00
|
87.00
|
6.04
|
575,740
|
|
8/24/2009
|
+4.00 / +4.85%
|
83.00
|
86.50
|
83.00
|
86.50
|
86.50
|
6.01
|
857,000
|
|
8/21/2009
|
+2.00 / +2.48%
|
81.50
|
84.00
|
81.00
|
82.50
|
82.50
|
5.73
|
499,440
|
|
8/20/2009
|
+0.50 / +0.63%
|
81.00
|
81.00
|
80.00
|
80.50
|
80.50
|
5.59
|
220,510
|
|
8/19/2009
|
+1.00 / +1.27%
|
79.50
|
80.00
|
79.50
|
80.00
|
80.00
|
5.56
|
350,280
|
|
8/18/2009
|
-0.50 / -0.63%
|
78.00
|
79.50
|
78.00
|
79.00
|
79.00
|
5.49
|
293,950
|
|
8/17/2009
|
-0.50 / -0.63%
|
80.00
|
80.50
|
79.50
|
79.50
|
79.50
|
5.52
|
359,380
|
|
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
|
|
|