Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2023	-0.10 / -0.11%	94.90	94.90	91.00	93.00	92.97	79.08	7,902,700
10/17/2023	-3.70 / -3.82%	97.80	97.80	93.10	93.10	95.82	79.17	2,743,400
10/16/2023	+0.70 / +0.73%	96.80	98.90	96.30	96.80	97.68	82.32	6,972,400
10/13/2023	-0.30 / -0.31%	96.00	96.30	95.30	96.10	95.87	81.72	2,970,000
10/12/2023	-0.60 / -0.62%	97.00	97.80	96.00	96.40	97.05	81.98	2,199,300
10/11/2023	+0.70 / +0.73%	95.90	98.00	95.90	97.00	96.91	82.49	2,921,800
10/10/2023	+0.70 / +0.73%	96.50	97.20	95.40	96.30	96.26	81.89	5,808,100
10/9/2023	+2.90 / +3.13%	92.40	95.60	92.20	95.60	94.51	81.30	4,974,000
10/6/2023	+1.10 / +1.20%	91.50	92.80	91.00	92.70	91.96	78.83	1,339,600
10/5/2023	-0.90 / -0.97%	92.80	93.30	91.60	91.60	92.21	77.89	1,479,100
10/4/2023	+0.30 / +0.33%	91.30	93.40	91.30	92.50	92.45	78.66	2,708,201
10/3/2023	-1.00 / -1.07%	92.20	93.50	91.50	92.20	92.13	78.40	2,848,600
10/2/2023	+0.40 / +0.43%	93.40	93.80	92.00	93.20	92.84	79.25	1,588,140
9/29/2023	-1.20 / -1.28%	94.00	94.90	92.80	92.80	93.66	78.91	3,432,000
9/28/2023	-0.30 / -0.32%	94.10	94.30	91.40	94.00	92.90	79.93	2,106,800
9/27/2023	+0.80 / +0.86%	93.90	94.30	90.40	94.30	91.80	80.19	5,200,401
9/26/2023	-0.80 / -0.85%	94.20	95.50	93.10	93.50	94.32	79.51	2,568,000
9/25/2023	-2.40 / -2.48%	97.00	97.60	94.30	94.30	95.59	80.19	3,150,980
9/22/2023	-0.10 / -0.10%	95.10	97.00	92.60	96.70	95.16	82.23	7,808,600
9/21/2023	-1.70 / -1.73%	98.50	98.90	96.30	96.80	97.38	82.32	4,477,900
9/20/2023	+0.10 / +0.10%	98.80	99.70	98.50	98.50	99.03	83.76	2,663,500
9/19/2023	+1.50 / +1.55%	96.80	98.40	95.90	98.40	97.30	83.68	4,395,800
9/18/2023	-0.60 / -0.62%	96.90	96.90	95.70	96.90	96.17	82.40	2,649,500
9/15/2023	+1.60 / +1.67%	96.00	97.80	95.30	97.50	95.98	82.91	2,803,000
9/14/2023	-2.10 / -2.14%	98.00	98.00	95.50	95.90	96.63	81.55	3,184,700
9/13/2023	-0.90 / -0.91%	98.90	99.00	97.40	98.00	98.14	83.34	4,776,120
9/12/2023	+1.50 / +1.54%	97.40	98.90	97.40	98.90	98.17	84.10	4,011,513
9/11/2023	-0.20 / -0.20%	98.70	99.50	95.30	97.40	96.68	82.83	5,879,810
9/8/2023	-0.30 / -0.31%	97.50	98.50	97.00	97.60	97.57	83.00	2,635,599
9/7/2023	-1.10 / -1.11%	99.00	100.80	97.60	97.90	98.50	83.25	3,641,101

<<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