Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2023	+4.30 / +4.87%	88.20	92.60	88.00	92.60	90.40	60.77	4,161,100
11/7/2023	-0.20 / -0.23%	88.50	88.80	87.90	88.30	88.26	57.95	1,340,200
11/6/2023	+1.50 / +1.72%	88.20	88.90	87.80	88.50	88.38	58.08	1,996,075
11/3/2023	-2.00 / -2.25%	89.00	89.20	87.00	87.00	87.37	57.10	5,449,105
11/2/2023	+3.60 / +4.22%	86.40	89.00	85.90	89.00	87.37	58.41	3,739,300
11/1/2023	+2.40 / +2.89%	84.30	85.40	82.60	85.40	83.83	56.05	5,052,501
10/31/2023	-2.00 / -2.35%	85.10	85.30	83.00	83.00	84.03	54.47	3,087,200
10/30/2023	-2.00 / -2.30%	87.00	87.10	85.00	85.00	86.06	55.78	1,987,300
10/27/2023	+0.20 / +0.23%	87.50	88.00	86.30	87.00	87.02	57.10	2,474,800
10/26/2023	-4.10 / -4.51%	88.30	89.90	86.00	86.80	87.37	56.96	6,098,925
10/25/2023	-1.10 / -1.20%	91.80	92.70	90.90	90.90	91.85	59.65	2,570,700
10/24/2023	+1.00 / +1.10%	92.40	92.40	90.80	92.00	91.72	60.38	2,700,704
10/23/2023	-1.90 / -2.05%	93.80	93.80	90.80	91.00	92.04	59.72	3,049,502
10/20/2023	+0.90 / +0.98%	92.50	93.00	90.10	92.90	91.49	60.97	3,868,475
10/19/2023	-1.00 / -1.08%	94.00	94.30	92.00	92.00	93.39	60.38	6,001,577
10/18/2023	-0.10 / -0.11%	94.90	94.90	91.00	93.00	92.97	61.03	7,902,700
10/17/2023	-3.70 / -3.82%	97.80	97.80	93.10	93.10	95.82	61.10	2,743,400
10/16/2023	+0.70 / +0.73%	96.80	98.90	96.30	96.80	97.68	63.53	6,972,400
10/13/2023	-0.30 / -0.31%	96.00	96.30	95.30	96.10	95.87	63.07	2,970,000
10/12/2023	-0.60 / -0.62%	97.00	97.80	96.00	96.40	97.05	63.26	2,199,300
10/11/2023	+0.70 / +0.73%	95.90	98.00	95.90	97.00	96.91	63.66	2,921,800
10/10/2023	+0.70 / +0.73%	96.50	97.20	95.40	96.30	96.26	63.20	5,808,100
10/9/2023	+2.90 / +3.13%	92.40	95.60	92.20	95.60	94.51	62.74	4,974,000
10/6/2023	+1.10 / +1.20%	91.50	92.80	91.00	92.70	91.96	60.84	1,339,600
10/5/2023	-0.90 / -0.97%	92.80	93.30	91.60	91.60	92.21	60.11	1,479,100
10/4/2023	+0.30 / +0.33%	91.30	93.40	91.30	92.50	92.45	60.70	2,708,201
10/3/2023	-1.00 / -1.07%	92.20	93.50	91.50	92.20	92.13	60.51	2,848,600
10/2/2023	+0.40 / +0.43%	93.40	93.80	92.00	93.20	92.84	61.16	1,588,140
9/29/2023	-1.20 / -1.28%	94.00	94.90	92.80	92.80	93.66	60.90	3,432,000
9/28/2023	-0.30 / -0.32%	94.10	94.30	91.40	94.00	92.90	61.69	2,106,800

<<Previous 30 days Next 30 days>>

FPT News

28/09	FPT: Report on the results of the share issuance for capital increase from owners' equity
28/09	FPT: Notice of change in number of shares with voting rights
16/09	FPT: Record date for share issuance for capital increase
20/11	FPT and FutureTEC form exclusive partnership to drive digital growth in the Middle East
24/04	FPT: List of internal person and related person purchasing ESOP shares