Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2022	0.00 / 0.00%	74.90	74.90	73.00	74.30	73.94	54.52	1,143,800
11/28/2022	+2.30 / +3.19%	72.40	74.50	72.30	74.30	73.69	54.52	1,283,800
11/25/2022	+1.50 / +2.13%	70.60	72.00	70.50	72.00	71.61	52.83	1,467,400
11/24/2022	0.00 / 0.00%	69.80	71.00	69.40	70.50	70.38	51.73	916,400
11/23/2022	0.00 / 0.00%	70.00	71.00	69.70	70.50	70.24	51.73	465,900
11/22/2022	+0.40 / +0.57%	70.00	72.00	69.10	70.50	70.72	51.73	1,196,300
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

<<Previous 30 days Next 30 days>>

FPT News

27/08	FPT: BOD Resolution dated August 23, 2024
01/08	FPT: Corporate Governance Report for 6 months of 2024
29/07	FPT: BOD Resolution on the interim cash dividend in 2024
29/07	FPT: List of employees participating in ESOP program 2024
26/07	FPT: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
CMT	11,600	13.50	0.00%
HPT	1,700	20.90	0.00%
PAI	0	13.80	0.00%
PIA	3,000	31.50	-1.56%
SBD	2,300	7.20	0.00%
SGT	90,600	14.60	0.34%
SRA	106,800	3.60	-2.70%