Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2024	+1.40 / +1.04%	134.70	136.20	134.70	135.90	135.91	116.36	6,887,000
9/30/2024	+0.30 / +0.22%	134.20	134.50	133.00	134.50	133.60	115.16	3,278,500
9/27/2024	-0.10 / -0.07%	134.30	134.40	133.50	134.20	133.87	114.90	3,552,800
9/26/2024	-0.50 / -0.37%	135.00	135.00	133.90	134.30	134.29	114.99	3,080,600
9/25/2024	+0.30 / +0.22%	134.30	134.80	133.60	134.80	134.24	115.42	4,679,900
9/24/2024	+0.50 / +0.37%	134.00	134.70	133.70	134.50	134.05	115.16	2,755,516
9/23/2024	-1.30 / -0.96%	135.90	135.90	133.40	134.00	134.31	114.73	3,482,200
9/20/2024	+0.10 / +0.07%	136.30	137.00	135.00	135.30	136.13	115.85	3,719,700
9/19/2024	+0.60 / +0.45%	135.00	135.80	134.30	135.20	135.01	115.76	5,154,300
9/18/2024	+1.70 / +1.28%	133.40	135.20	132.90	134.60	134.35	115.25	5,449,600
9/17/2024	+1.80 / +1.37%	131.20	132.90	131.20	132.90	132.26	113.79	3,621,400
9/16/2024	-1.90 / -1.43%	131.80	133.00	131.10	131.10	131.62	112.25	1,915,700
9/13/2024	+0.70 / +0.53%	132.20	133.40	132.00	133.00	132.98	113.88	3,935,700
9/12/2024	+1.70 / +1.30%	131.00	132.50	131.00	132.30	131.93	113.28	4,368,000
9/11/2024	+0.60 / +0.46%	130.00	131.30	129.80	130.60	130.44	111.82	3,590,400
9/10/2024	-1.30 / -0.99%	131.00	131.00	129.60	130.00	130.31	111.31	4,195,101
9/9/2024	-0.80 / -0.61%	130.80	131.90	130.10	131.30	130.70	112.42	2,885,201
9/6/2024	+1.50 / +1.15%	130.50	132.90	130.30	132.10	131.82	113.11	4,251,400
9/5/2024	-2.40 / -1.80%	133.00	133.00	129.70	130.60	130.49	111.82	8,014,000
9/4/2024	-1.80 / -1.34%	133.00	133.00	131.50	133.00	132.35	113.88	4,935,200
8/30/2024	+1.10 / +0.82%	133.50	134.90	133.00	134.80	134.55	115.42	3,379,800
8/29/2024	+0.40 / +0.30%	132.80	133.80	132.20	133.70	133.17	114.48	2,637,701
8/28/2024	+0.80 / +0.60%	133.00	134.50	132.90	133.30	133.63	114.13	2,909,701
8/27/2024	+1.00 / +0.76%	131.50	132.60	130.40	132.50	131.78	113.45	2,989,900
8/26/2024	-1.60 / -1.20%	133.30	133.50	131.50	131.50	132.11	112.59	2,758,200
8/23/2024	-0.70 / -0.52%	133.70	133.70	132.40	133.10	132.98	113.96	3,325,001
8/22/2024	+0.30 / +0.22%	134.00	134.50	133.50	133.80	133.98	114.56	3,560,500
8/21/2024	+2.00 / +1.52%	130.60	133.80	130.60	133.50	132.16	114.30	6,471,900
8/20/2024	+1.00 / +0.77%	130.70	132.50	130.70	131.50	131.53	112.59	3,984,400
8/19/2024	-0.10 / -0.08%	131.10	131.40	130.00	130.50	130.50	111.74	2,554,862

<<Previous 30 days Next 30 days>>

FPT News

24/04	FPT: List of internal person and related person purchasing ESOP shares
24/04	FPT: Financial performance highlights in Quarter 1 2025
24/04	FPT: Notice of stock issuance under ESOP
18/04	FPT: Resolution and Meeting Minutes of 2025 AGM
10/04	FPT, Chelsea FC agree partnership deal