Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2017	+0.40 / +0.81%	49.50	49.80	49.30	49.70	49.58	13.13	918,500
10/24/2017	0.00 / 0.00%	49.30	49.80	49.15	49.30	49.40	13.03	1,029,390
10/23/2017	-1.00 / -1.99%	50.30	50.30	49.30	49.30	49.76	13.03	1,136,150
10/20/2017	-0.30 / -0.59%	50.30	50.70	50.00	50.30	50.32	13.29	787,080
10/19/2017	+0.10 / +0.20%	50.50	51.20	50.10	50.60	50.60	13.37	997,340
10/18/2017	-1.00 / -1.94%	51.40	51.90	50.50	50.50	51.17	13.34	1,324,160
10/17/2017	+0.10 / +0.19%	51.50	51.50	50.90	51.50	51.30	13.61	948,260
10/16/2017	+0.20 / +0.39%	51.00	52.00	50.90	51.40	51.52	13.58	1,336,640
10/13/2017	+0.20 / +0.39%	51.20	51.30	50.60	51.20	50.89	13.53	1,490,353
10/12/2017	+1.10 / +2.20%	50.00	51.40	50.00	51.00	50.88	13.48	2,416,093
10/11/2017	+0.60 / +1.22%	49.40	50.50	49.30	49.90	50.06	13.19	2,952,573
10/10/2017	+0.50 / +1.02%	48.75	49.30	48.75	49.30	49.01	13.03	1,254,640
10/9/2017	+0.05 / +0.10%	49.00	49.00	48.60	48.80	48.72	12.89	605,830
10/6/2017	+0.45 / +0.93%	48.30	48.80	48.30	48.75	48.58	12.88	589,960
10/5/2017	+0.25 / +0.52%	48.40	48.95	48.00	48.30	48.29	12.76	678,270
10/4/2017	+0.20 / +0.42%	47.90	48.20	47.80	48.05	47.98	12.70	8,762,119
10/3/2017	-0.35 / -0.73%	48.20	48.20	47.65	47.85	47.91	12.64	9,331,689
10/2/2017	-0.55 / -1.13%	48.75	48.95	48.05	48.20	48.48	12.74	9,154,909
9/29/2017	-0.20 / -0.41%	48.90	49.00	48.60	48.75	48.79	12.88	595,534
9/28/2017	-0.05 / -0.10%	49.00	49.25	48.40	48.95	48.87	12.93	974,344
9/27/2017	0.00 / 0.00%	49.00	49.40	48.70	49.00	49.09	12.95	1,068,804
9/26/2017	+0.15 / +0.31%	48.85	49.00	48.50	49.00	48.66	12.95	1,078,824
9/25/2017	-0.60 / -1.21%	49.75	49.75	48.85	48.85	49.24	12.91	945,024
9/22/2017	+0.05 / +0.10%	49.60	49.95	49.40	49.45	49.74	13.07	1,594,254
9/21/2017	+0.75 / +1.54%	48.90	49.60	48.75	49.40	49.20	13.05	2,752,960
9/20/2017	+0.25 / +0.52%	48.65	48.75	48.35	48.65	48.55	12.86	654,410
9/19/2017	+0.05 / +0.10%	48.50	48.85	48.40	48.40	48.59	12.79	892,330
9/18/2017	+0.15 / +0.31%	48.35	48.40	48.00	48.35	48.22	12.78	826,430
9/15/2017	-0.15 / -0.31%	48.30	48.50	48.00	48.20	48.15	12.74	817,420
9/14/2017	-0.40 / -0.82%	49.00	49.00	48.35	48.35	48.67	12.78	880,090

<<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