Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2018	+1.10 / +2.58%	42.50	44.00	41.70	43.80	42.80	16.07	1,377,940
10/11/2018	-2.60 / -5.74%	44.00	44.40	42.30	42.70	43.40	15.67	2,177,930
10/10/2018	+0.60 / +1.34%	44.70	45.40	44.70	45.30	45.01	16.62	695,690
10/9/2018	-0.30 / -0.67%	45.00	45.15	44.70	44.70	44.91	16.40	641,140
10/8/2018	-0.60 / -1.32%	45.50	45.50	45.00	45.00	45.21	16.51	511,810
10/5/2018	-0.25 / -0.55%	45.95	46.00	45.55	45.60	45.78	16.73	508,450
10/4/2018	+0.35 / +0.77%	45.50	46.00	45.40	45.85	45.75	16.82	471,280
10/3/2018	+0.20 / +0.44%	45.30	45.70	45.25	45.50	45.35	16.69	373,060
10/2/2018	-0.70 / -1.52%	45.85	46.00	45.25	45.30	45.66	16.62	985,660
10/1/2018	-0.30 / -0.65%	46.30	46.45	45.95	46.00	46.09	16.88	519,760
9/28/2018	+0.10 / +0.22%	46.50	46.50	46.25	46.30	46.39	16.99	559,790
9/27/2018	+0.15 / +0.33%	46.05	46.50	46.05	46.20	46.21	16.95	880,790
9/26/2018	+0.15 / +0.33%	46.00	46.80	45.85	46.05	46.14	16.89	1,028,940
9/25/2018	-0.20 / -0.43%	46.00	46.10	45.80	45.90	45.95	16.84	746,530
9/24/2018	+0.20 / +0.44%	45.90	46.50	45.80	46.10	46.02	16.91	991,190
9/21/2018	0.00 / 0.00%	46.05	46.05	45.20	45.90	45.67	16.84	1,454,470
9/20/2018	+0.45 / +0.99%	45.05	46.20	45.05	45.90	45.91	16.84	2,161,460
9/19/2018	+0.65 / +1.45%	45.00	45.65	44.80	45.45	45.33	16.67	1,352,060
9/18/2018	+0.70 / +1.59%	43.70	44.80	43.70	44.80	44.30	16.44	799,660
9/17/2018	-0.45 / -1.01%	44.50	44.50	44.10	44.10	44.29	16.18	564,810
9/14/2018	+1.15 / +2.65%	43.60	44.70	43.60	44.55	44.39	16.34	2,889,660
9/13/2018	+0.35 / +0.81%	43.70	43.90	43.20	43.40	43.64	15.92	646,170
9/12/2018	-0.10 / -0.23%	43.50	43.70	43.05	43.05	43.22	15.79	477,500
9/11/2018	+0.60 / +1.41%	42.55	43.20	42.55	43.15	42.88	15.83	679,280
9/10/2018	-0.45 / -1.05%	43.20	43.20	42.55	42.55	42.83	15.61	367,280
9/7/2018	+0.65 / +1.53%	42.50	43.00	42.35	43.00	42.57	15.78	508,770
9/6/2018	-0.95 / -2.19%	43.10	43.30	42.35	42.35	42.75	15.54	1,546,568
9/5/2018	-0.80 / -1.81%	44.05	44.20	43.00	43.30	43.79	15.89	953,460
9/4/2018	-0.10 / -0.23%	44.10	44.70	44.00	44.10	44.24	16.18	634,400
8/31/2018	+0.05 / +0.11%	44.15	44.90	44.10	44.20	44.46	16.22	1,027,280

<<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