Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2022	-1.40 / -1.96%	69.50	71.80	69.50	70.10	70.36	51.44	840,500
11/18/2022	+0.50 / +0.70%	70.10	72.00	69.20	71.50	70.83	52.46	1,261,700
11/17/2022	+1.70 / +2.45%	69.30	72.00	64.50	71.00	70.43	52.10	2,082,500
11/16/2022	+3.40 / +5.16%	61.30	70.00	61.30	69.30	64.61	50.85	3,318,000
11/15/2022	-4.90 / -6.92%	70.00	70.00	65.90	65.90	66.43	48.36	9,108,949
11/14/2022	-2.00 / -2.75%	72.00	72.40	70.00	70.80	70.96	51.95	1,639,000
11/11/2022	-0.20 / -0.27%	73.10	73.60	72.00	72.80	72.88	53.42	1,446,800
11/10/2022	-1.00 / -1.35%	73.50	73.70	69.10	73.00	71.88	53.57	2,988,600
11/9/2022	+0.70 / +0.95%	73.30	74.30	73.30	74.00	73.80	54.30	897,700
11/8/2022	+0.70 / +0.96%	71.50	73.90	71.40	73.30	72.52	53.79	1,665,000
11/7/2022	-0.30 / -0.41%	72.60	74.00	72.60	72.60	72.92	53.27	2,036,000
11/4/2022	-1.20 / -1.62%	74.00	74.00	71.50	72.90	72.76	53.49	2,722,300
11/3/2022	+0.10 / +0.14%	74.50	75.70	73.70	74.10	74.77	54.37	672,400
11/2/2022	-1.50 / -1.99%	75.20	76.00	74.00	74.00	74.68	54.30	978,200
11/1/2022	-0.10 / -0.13%	76.30	76.80	75.00	75.50	76.01	55.40	611,500
10/31/2022	+0.60 / +0.80%	75.00	76.00	73.70	75.60	74.64	55.47	1,084,700
10/28/2022	-0.80 / -1.06%	76.30	76.30	74.70	75.00	75.27	55.03	925,800
10/27/2022	+2.00 / +2.71%	74.10	76.20	73.70	75.80	74.85	55.62	965,900
10/26/2022	+0.60 / +0.82%	74.50	74.50	72.70	73.80	73.53	54.15	675,100
10/25/2022	+2.10 / +2.95%	71.40	74.50	71.10	73.20	72.72	53.71	1,564,600
10/24/2022	-2.80 / -3.79%	73.90	74.50	71.00	71.10	72.61	52.17	3,214,200
10/21/2022	-3.90 / -5.01%	77.70	77.70	73.90	73.90	75.39	54.23	2,505,400
10/20/2022	+2.30 / +3.05%	75.80	78.50	75.30	77.80	77.04	57.09	1,817,900
10/19/2022	+0.60 / +0.80%	74.90	76.20	74.70	75.50	75.66	55.40	1,766,700
10/18/2022	+1.10 / +1.49%	74.00	75.30	74.00	74.90	74.67	54.96	900,300
10/17/2022	-0.20 / -0.27%	73.50	73.90	72.60	73.80	73.18	54.15	730,920
10/14/2022	+1.00 / +1.37%	74.40	74.50	73.60	74.00	74.08	54.30	844,200
10/13/2022	+0.60 / +0.83%	72.20	73.00	71.50	73.00	72.25	53.57	959,200
10/12/2022	+1.40 / +1.97%	71.00	73.30	71.00	72.40	72.28	53.12	1,463,100
10/11/2022	-3.00 / -4.05%	74.00	74.00	71.00	71.00	72.29	52.10	2,109,700

<<Previous 30 days Next 30 days>>

FPT News

20/11	FPT: Chairman decision on 2024 interim cash dividend
20/11	FPT: Report Insider TransactionNguyen Viet Thang
05/11	FPT: BOD Resolution on increasing charter capital for subsidiary
29/10	FPT: Change in the 58th Business Registration Certificate
24/10	FPT: Update charter