Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/21/2025	-0.10 / -0.07%	150.50	151.40	149.00	149.90	150.13	114.70	3,475,801
1/20/2025	+1.00 / +0.67%	149.00	150.40	148.20	150.00	149.68	114.78	2,297,711
1/17/2025	+2.50 / +1.71%	146.60	150.10	146.00	149.00	148.24	114.01	3,900,004
1/16/2025	+1.00 / +0.69%	146.20	147.00	145.20	146.50	146.13	112.10	3,856,703
1/15/2025	+0.40 / +0.28%	146.00	146.50	144.80	145.50	145.31	111.34	3,450,803
1/14/2025	-2.50 / -1.69%	147.60	148.00	145.10	145.10	145.81	111.03	4,304,503
1/13/2025	+0.30 / +0.20%	146.10	148.50	144.70	147.60	146.50	112.94	5,156,707
1/10/2025	-1.50 / -1.01%	148.80	149.10	147.20	147.30	148.11	112.71	2,737,703
1/9/2025	+0.50 / +0.34%	148.30	149.20	148.00	148.80	148.46	113.86	1,964,401
1/8/2025	-1.80 / -1.20%	150.00	150.00	148.10	148.30	148.64	113.48	3,879,902
1/7/2025	+0.80 / +0.54%	149.50	151.30	149.50	150.10	150.54	114.86	4,053,304
1/6/2025	+0.30 / +0.20%	149.10	150.20	148.40	149.30	149.32	114.24	3,467,104
1/3/2025	-3.00 / -1.97%	151.30	151.30	149.00	149.00	150.17	114.01	6,446,104
1/2/2025	-0.50 / -0.33%	152.50	152.70	150.10	152.00	150.98	116.31	6,190,801
12/31/2024	+2.00 / +1.33%	150.70	153.90	150.30	152.50	152.31	116.69	4,803,202
12/30/2024	+0.90 / +0.60%	149.40	150.80	148.50	150.50	149.76	115.16	3,195,406
12/27/2024	-0.20 / -0.13%	149.50	149.90	148.70	149.60	149.22	114.47	4,611,705
12/26/2024	-1.00 / -0.66%	151.00	151.40	149.10	149.80	149.90	114.63	2,943,303
12/25/2024	+0.40 / +0.27%	150.60	151.20	150.40	150.80	150.77	115.39	4,668,104
12/24/2024	+0.60 / +0.40%	150.00	150.80	149.40	150.40	150.03	115.09	4,037,903
12/23/2024	+0.30 / +0.20%	149.50	149.90	148.70	149.80	149.16	114.63	4,310,913
12/20/2024	+1.40 / +0.95%	148.50	150.60	148.30	149.50	149.73	114.40	4,735,902
12/19/2024	-0.60 / -0.40%	147.30	149.00	147.20	148.10	148.00	113.33	5,825,454
12/18/2024	+0.70 / +0.47%	148.00	149.80	148.00	148.70	149.08	113.78	3,539,440
12/17/2024	-1.90 / -1.27%	150.10	150.50	147.70	148.00	148.88	113.25	7,365,505
12/16/2024	+0.40 / +0.27%	149.60	150.60	149.50	149.90	150.00	114.70	5,671,112
12/13/2024	-0.70 / -0.47%	149.50	150.90	149.40	149.50	149.99	114.40	4,864,805
12/12/2024	-0.30 / -0.20%	151.90	151.90	149.20	150.20	150.16	114.93	5,657,907
12/11/2024	+1.00 / +0.67%	150.00	151.70	149.70	150.50	150.78	115.16	9,266,607
12/10/2024	+2.50 / +1.70%	147.10	149.50	147.00	149.50	148.31	114.40	4,287,206

<<Previous 30 days Next 30 days>>

FPT News

28/09	FPT: Report on the results of the share issuance for capital increase from owners' equity
28/09	FPT: Notice of change in number of shares with voting rights
16/09	FPT: Record date for share issuance for capital increase
20/11	FPT and FutureTEC form exclusive partnership to drive digital growth in the Middle East
24/04	FPT: List of internal person and related person purchasing ESOP shares