Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2020	-0.60 / -1.05%	56.90	57.10	56.00	56.50	56.63	24.68	3,594,500
12/16/2020	+0.40 / +0.71%	57.20	57.50	57.00	57.10	57.19	24.94	1,995,530
12/15/2020	-0.50 / -0.87%	57.50	57.60	56.60	56.70	57.11	24.76	2,666,900
12/14/2020	+0.20 / +0.35%	57.00	58.00	56.90	57.20	57.40	24.98	1,496,760
12/11/2020	+0.50 / +0.88%	56.60	57.00	56.30	57.00	56.70	24.89	1,871,570
12/10/2020	-1.00 / -1.74%	57.00	57.70	56.50	56.50	57.19	24.68	3,648,880
12/9/2020	+1.30 / +2.31%	56.30	57.80	56.20	57.50	57.18	25.11	3,526,890
12/8/2020	+0.50 / +0.90%	55.70	56.60	55.50	56.20	55.94	24.54	2,424,300
12/7/2020	0.00 / 0.00%	55.90	56.00	55.50	55.70	55.74	24.33	1,555,370
12/4/2020	+0.10 / +0.18%	55.40	55.90	55.40	55.70	55.58	24.33	1,518,988
12/3/2020	0.00 / 0.00%	55.50	55.70	55.10	55.60	55.44	24.28	1,627,980
12/2/2020	+0.40 / +0.72%	55.00	55.70	55.00	55.60	55.37	24.28	2,156,200
12/1/2020	-0.20 / -0.36%	55.00	55.40	54.80	55.20	55.15	24.11	3,427,370
11/30/2020	-0.80 / -1.42%	56.70	56.70	55.40	55.40	56.21	24.20	2,895,350
11/27/2020	+0.50 / +0.90%	55.90	56.20	55.60	56.20	55.97	24.54	7,581,906
11/26/2020	+0.50 / +0.91%	55.50	56.00	54.80	55.70	55.46	24.33	1,883,002
11/25/2020	-0.40 / -0.72%	56.30	56.30	55.20	55.20	55.77	24.11	1,901,710
11/24/2020	-0.30 / -0.54%	55.90	56.50	55.00	55.60	55.74	24.28	3,078,940
11/23/2020	+0.70 / +1.27%	55.20	56.20	54.60	55.90	55.43	24.41	2,824,640
11/20/2020	+0.10 / +0.18%	55.10	55.90	55.00	55.20	55.35	24.11	1,837,360
11/19/2020	+1.10 / +2.04%	54.30	56.00	54.00	55.10	55.04	24.06	4,980,430
11/18/2020	0.00 / 0.00%	54.30	54.30	53.70	54.00	53.95	23.58	1,757,160
11/17/2020	+0.70 / +1.31%	53.60	54.10	53.00	54.00	53.59	23.58	2,515,530
11/16/2020	-0.50 / -0.93%	54.00	54.40	53.00	53.30	53.82	23.28	3,713,690
11/13/2020	+0.30 / +0.56%	53.80	53.80	53.50	53.80	53.66	23.50	1,318,170
11/12/2020	+0.50 / +0.94%	53.00	53.50	52.90	53.50	53.14	23.37	1,234,540
11/11/2020	0.00 / 0.00%	53.40	53.40	52.70	53.00	52.98	23.15	1,668,230
11/10/2020	-0.40 / -0.75%	54.00	54.00	53.00	53.00	53.61	23.15	1,739,340
11/9/2020	+1.00 / +1.91%	52.80	53.40	52.70	53.40	53.13	23.32	2,011,650
11/6/2020	+0.40 / +0.77%	52.40	52.80	52.10	52.40	52.42	22.89	987,260

<<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