Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2019	-1.30 / -2.29%	56.80	57.20	55.50	55.50	56.15	20.26	2,371,810
10/4/2019	-0.40 / -0.70%	57.50	57.50	56.70	56.80	57.07	20.73	1,321,210
10/3/2019	0.00 / 0.00%	56.60	57.40	56.40	57.20	56.89	20.88	2,981,350
10/2/2019	-1.30 / -2.22%	58.50	58.60	57.20	57.20	57.76	20.88	2,535,160
10/1/2019	+0.80 / +1.39%	57.70	58.50	57.60	58.50	57.93	21.35	1,644,130
9/30/2019	-0.80 / -1.37%	59.30	59.50	57.70	57.70	58.58	21.06	2,369,170
9/27/2019	+0.80 / +1.39%	57.60	58.80	57.40	58.50	58.34	21.35	2,510,520
9/26/2019	+0.30 / +0.52%	57.70	58.00	57.20	57.70	57.56	21.06	1,022,931
9/25/2019	+1.20 / +2.14%	56.30	57.40	56.10	57.40	56.68	20.95	1,442,410
9/24/2019	-0.30 / -0.53%	56.40	57.00	55.80	56.20	56.32	20.51	4,037,600
9/23/2019	-1.70 / -2.92%	58.00	58.30	56.50	56.50	57.20	20.62	3,820,380
9/20/2019	+0.40 / +0.69%	57.70	58.80	57.60	58.20	58.34	21.24	1,396,120
9/19/2019	+1.40 / +2.48%	56.60	57.80	56.20	57.80	57.01	21.10	1,432,730
9/18/2019	-1.20 / -2.08%	57.90	57.90	56.30	56.40	56.90	20.59	4,758,864
9/17/2019	-0.10 / -0.17%	57.30	58.10	57.10	57.60	57.57	21.02	1,672,877
9/16/2019	+0.90 / +1.58%	56.90	58.00	56.70	57.70	57.47	21.06	1,339,560
9/13/2019	+0.30 / +0.53%	56.50	57.40	56.30	56.80	56.89	20.73	4,851,400
9/12/2019	+2.40 / +4.44%	54.40	56.50	54.40	56.50	55.67	20.62	3,829,910
9/11/2019	+0.10 / +0.19%	54.00	54.20	53.40	54.10	53.86	19.75	1,249,870
9/10/2019	+0.20 / +0.37%	54.20	54.40	53.60	54.00	54.06	19.71	1,781,610
9/9/2019	+0.90 / +1.70%	53.00	54.40	52.50	53.80	53.81	19.64	2,507,800
9/6/2019	+0.30 / +0.57%	52.90	53.20	52.30	52.90	52.65	19.31	1,142,710
9/5/2019	-0.60 / -1.13%	53.40	53.50	52.60	52.60	52.95	19.20	1,548,227
9/4/2019	-0.50 / -0.93%	53.70	54.20	53.00	53.20	53.62	19.42	1,705,300
9/3/2019	+0.60 / +1.13%	53.00	54.00	53.00	53.70	53.61	19.60	1,452,911
8/30/2019	+0.40 / +0.76%	53.00	53.40	52.90	53.10	53.16	19.38	1,018,101
8/29/2019	+0.60 / +1.15%	52.20	52.80	51.90	52.70	52.29	19.24	1,368,415
8/28/2019	-0.70 / -1.33%	53.00	53.20	52.10	52.10	52.51	19.02	1,817,594
8/27/2019	-0.90 / -1.68%	54.00	54.30	52.80	52.80	53.53	19.27	1,566,370
8/26/2019	-0.70 / -1.29%	53.50	54.20	53.50	53.70	53.89	19.60	1,856,160

<<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