Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2014	+0.60 / +1.30%	46.30	47.10	46.20	46.90	46.90	6.37	291,780
12/22/2014	+0.70 / +1.54%	46.20	46.50	46.00	46.30	46.30	6.29	261,240
12/19/2014	-0.60 / -1.30%	47.00	47.00	45.60	45.60	45.60	6.19	427,710
12/18/2014	+1.00 / +2.21%	45.50	46.60	45.50	46.20	46.20	6.27	420,050
12/17/2014	-2.00 / -4.24%	47.30	47.30	44.80	45.20	45.20	6.14	1,127,630
12/16/2014	-0.60 / -1.26%	47.70	47.80	47.20	47.20	47.20	6.41	525,220
12/15/2014	-0.30 / -0.62%	48.10	48.10	47.80	47.80	47.80	6.49	176,820
12/12/2014	+0.70 / +1.48%	47.60	48.50	47.50	48.10	48.10	6.53	222,600
12/11/2014	-0.30 / -0.63%	47.50	47.70	47.20	47.40	47.40	6.43	319,170
12/10/2014	+0.50 / +1.06%	47.10	47.80	47.00	47.70	47.70	6.48	462,650
12/9/2014	-1.10 / -2.28%	48.10	48.10	47.20	47.20	47.20	6.41	975,650
12/8/2014	-0.40 / -0.82%	48.70	48.70	48.20	48.30	48.30	6.56	630,000
12/5/2014	+0.10 / +0.21%	48.80	48.90	48.50	48.70	48.70	6.61	508,440
12/4/2014	+0.40 / +0.83%	48.20	48.90	48.20	48.60	48.60	6.60	331,140
12/3/2014	+0.50 / +1.05%	48.10	49.00	47.80	48.20	48.20	6.54	609,630
12/2/2014	-0.10 / -0.21%	47.90	47.90	47.40	47.70	47.70	6.48	2,991,171
12/1/2014	-0.30 / -0.62%	48.00	48.40	47.80	47.80	47.80	6.49	761,233
11/28/2014	-0.60 / -1.23%	48.90	48.90	48.10	48.10	48.10	6.53	526,360
11/27/2014	-0.10 / -0.20%	49.10	49.10	48.50	48.70	48.70	6.61	311,160
11/26/2014	-0.40 / -0.81%	49.50	49.50	48.80	48.80	48.80	6.62	224,690
11/25/2014	+0.40 / +0.82%	48.80	49.30	48.80	49.20	49.20	6.68	228,430
11/24/2014	-0.30 / -0.61%	49.00	49.00	48.60	48.80	48.80	6.62	289,320
11/21/2014	+0.10 / +0.20%	49.30	49.90	49.00	49.10	49.10	6.67	400,290
11/20/2014	0.00 / 0.00%	49.10	49.30	48.80	49.00	49.00	6.65	366,710
11/19/2014	-0.10 / -0.20%	49.30	49.50	49.00	49.00	49.00	6.65	669,840
11/18/2014	-0.80 / -1.60%	50.00	50.00	49.10	49.10	49.10	6.67	367,210
11/17/2014	-0.10 / -0.20%	50.50	50.50	49.90	49.90	49.90	6.77	302,800
11/14/2014	-0.50 / -0.99%	50.50	50.50	49.80	50.00	50.00	6.79	459,950
11/13/2014	0.00 / 0.00%	50.50	51.00	50.50	50.50	50.50	6.86	321,950
11/12/2014	-0.50 / -0.98%	51.00	51.00	50.50	50.50	50.50	6.86	148,270

<<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