Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2018	+0.10 / +0.23%	43.30	43.50	42.90	42.90	43.06	13.69	523,610
11/28/2018	+0.05 / +0.12%	42.75	42.85	42.55	42.80	42.76	13.65	256,240
11/27/2018	+0.30 / +0.71%	42.90	42.90	42.50	42.75	42.71	13.64	341,670
11/26/2018	-0.60 / -1.39%	43.05	43.05	42.45	42.45	42.63	13.54	483,470
11/23/2018	-0.35 / -0.81%	43.10	43.45	43.00	43.05	43.21	13.73	346,060
11/22/2018	0.00 / 0.00%	43.40	43.60	43.25	43.40	43.40	13.85	323,300
11/21/2018	0.00 / 0.00%	42.80	43.40	42.70	43.40	43.00	13.85	1,191,408
11/20/2018	+0.25 / +0.58%	43.20	43.40	42.85	43.40	43.13	13.85	550,140
11/19/2018	+0.40 / +0.94%	43.00	43.20	42.80	43.15	43.04	13.77	396,020
11/16/2018	+0.55 / +1.30%	42.50	42.90	42.25	42.75	42.59	13.64	639,910
11/15/2018	-0.05 / -0.12%	42.00	42.40	41.70	42.20	42.17	13.46	498,790
11/14/2018	+0.60 / +1.44%	41.90	42.25	41.60	42.25	42.02	13.48	787,150
11/13/2018	-0.30 / -0.72%	41.20	41.75	41.20	41.65	41.48	13.29	438,030
11/12/2018	+0.70 / +1.70%	41.20	41.95	41.15	41.95	41.48	13.38	273,110
11/9/2018	-0.90 / -2.14%	41.80	42.10	41.20	41.25	41.56	13.16	635,120
11/8/2018	+0.30 / +0.72%	42.25	42.40	41.95	42.15	42.13	13.45	352,130
11/7/2018	-0.30 / -0.71%	42.15	42.50	41.65	41.85	41.96	13.35	495,560
11/6/2018	-0.40 / -0.94%	42.70	42.75	42.10	42.15	42.36	13.45	499,680
11/5/2018	-0.35 / -0.82%	42.60	43.00	42.20	42.55	42.51	13.57	265,620
11/2/2018	+1.00 / +2.39%	42.35	43.00	42.05	42.90	42.54	13.69	741,390
11/1/2018	-0.05 / -0.12%	42.05	42.40	41.90	41.90	42.11	13.37	619,760
10/31/2018	+0.95 / +2.32%	41.75	42.00	41.30	41.95	41.71	13.38	325,140
10/30/2018	0.00 / 0.00%	41.10	41.80	40.85	41.00	41.32	13.08	452,630
10/29/2018	+0.20 / +0.49%	40.50	41.45	40.50	41.00	40.94	13.08	482,380
10/26/2018	-0.25 / -0.61%	41.50	41.75	40.80	40.80	41.30	13.02	919,770
10/25/2018	-0.75 / -1.79%	40.00	41.30	40.00	41.05	40.65	13.10	757,730
10/24/2018	-0.40 / -0.95%	42.05	42.55	41.80	41.80	42.17	13.33	562,380
10/23/2018	-0.95 / -2.20%	43.15	43.15	41.60	42.20	42.39	13.46	1,150,850
10/22/2018	+0.15 / +0.35%	43.40	43.70	43.10	43.15	43.33	13.77	429,360
10/19/2018	-0.60 / -1.38%	43.00	43.50	42.90	43.00	43.05	13.72	925,420

<<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