Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/14/2019	-2.20 / -3.64%	60.50	61.00	57.50	58.30	59.05	24.47	5,049,390
11/13/2019	-0.50 / -0.82%	61.20	61.30	60.50	60.50	60.86	25.39	5,926,625
11/12/2019	+1.00 / +1.67%	60.00	61.30	60.00	61.00	60.83	25.60	2,882,650
11/11/2019	+0.40 / +0.67%	59.70	60.60	59.50	60.00	60.15	25.18	2,180,490
11/8/2019	+0.10 / +0.17%	59.80	59.80	59.20	59.60	59.50	25.02	1,219,540
11/7/2019	0.00 / 0.00%	59.50	59.90	59.20	59.50	59.50	24.97	1,458,030
11/6/2019	-0.30 / -0.50%	59.80	60.40	59.50	59.50	59.87	24.97	1,581,610
11/5/2019	-0.10 / -0.17%	60.10	60.10	59.40	59.80	59.74	25.10	2,794,270
11/4/2019	+1.40 / +2.39%	58.70	60.50	58.70	59.90	59.69	25.14	5,811,560
11/1/2019	+0.60 / +1.04%	58.00	58.70	57.60	58.50	58.21	24.55	1,732,950
10/31/2019	+0.10 / +0.17%	58.00	58.70	57.80	57.90	58.19	24.30	1,333,590
10/30/2019	-0.10 / -0.17%	57.90	58.10	57.60	57.80	57.92	24.26	1,793,370
10/29/2019	-0.20 / -0.34%	58.20	58.30	57.80	57.90	58.05	24.30	1,003,020
10/28/2019	+0.10 / +0.17%	58.00	58.80	57.80	58.10	58.35	24.39	1,764,820
10/25/2019	-0.20 / -0.34%	58.30	58.50	57.70	58.00	58.01	24.34	1,375,310
10/24/2019	+1.80 / +3.19%	56.80	58.20	56.40	58.20	57.59	24.43	2,262,050
10/23/2019	+0.10 / +0.18%	56.00	57.00	56.00	56.40	56.54	23.67	747,810
10/22/2019	-0.20 / -0.35%	56.50	56.60	55.70	56.30	56.17	23.63	1,534,380
10/21/2019	-0.60 / -1.05%	57.40	57.40	56.30	56.50	56.69	23.72	1,544,510
10/18/2019	+0.40 / +0.71%	56.80	57.60	56.60	57.10	57.01	23.97	1,473,290
10/17/2019	-0.80 / -1.39%	57.40	57.50	56.60	56.70	57.05	23.80	1,741,590
10/16/2019	+0.10 / +0.17%	57.80	58.00	57.40	57.50	57.77	24.14	1,041,050
10/15/2019	-0.30 / -0.52%	57.80	57.80	57.40	57.40	57.59	24.09	783,910
10/14/2019	+1.20 / +2.12%	57.00	58.20	56.80	57.70	57.46	24.22	2,391,430
10/11/2019	+0.10 / +0.18%	56.70	56.90	56.40	56.50	56.62	23.72	794,420
10/10/2019	0.00 / 0.00%	56.60	57.00	56.40	56.40	56.65	23.67	808,000
10/9/2019	+0.30 / +0.53%	56.30	57.00	55.80	56.40	56.62	23.67	957,530
10/8/2019	+0.60 / +1.08%	55.50	56.20	55.20	56.10	55.81	23.55	1,337,220
10/7/2019	-1.30 / -2.29%	56.80	57.20	55.50	55.50	56.15	23.30	2,371,810
10/4/2019	-0.40 / -0.70%	57.50	57.50	56.70	56.80	57.07	23.84	1,321,210

<<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