Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2019	-0.40 / -0.71%	56.90	57.00	56.00	56.10	56.44	20.48	766,000
12/20/2019	+0.70 / +1.25%	56.00	56.70	55.80	56.50	56.27	20.62	777,100
12/19/2019	+0.30 / +0.54%	55.50	56.20	55.40	55.80	55.86	20.37	847,820
12/18/2019	+0.10 / +0.18%	55.40	56.00	55.00	55.50	55.58	20.26	1,022,490
12/17/2019	-1.10 / -1.95%	56.20	56.40	55.10	55.40	55.56	20.22	2,240,350
12/16/2019	-0.60 / -1.05%	57.10	57.10	56.40	56.50	56.69	20.62	1,133,810
12/13/2019	+0.10 / +0.18%	57.20	57.50	56.90	57.10	57.19	20.84	1,711,700
12/12/2019	+0.50 / +0.88%	56.80	57.20	56.70	57.00	56.96	20.80	981,410
12/11/2019	+1.00 / +1.80%	55.50	56.60	55.20	56.50	55.88	20.62	950,556
12/10/2019	+0.20 / +0.36%	55.30	55.80	54.80	55.50	55.29	20.26	797,100
12/9/2019	+0.30 / +0.55%	55.20	55.80	55.00	55.30	55.42	20.18	829,560
12/6/2019	+0.10 / +0.18%	55.00	55.40	54.70	55.00	54.98	20.07	556,160
12/5/2019	-0.50 / -0.90%	55.50	55.80	54.80	54.90	55.38	20.04	1,184,000
12/4/2019	+0.90 / +1.65%	54.50	55.50	54.00	55.40	54.93	20.22	952,130
12/3/2019	-0.10 / -0.18%	54.20	55.20	53.30	54.50	54.26	19.89	2,469,120
12/2/2019	-1.80 / -3.19%	56.50	56.50	54.60	54.60	55.37	19.93	1,992,380
11/29/2019	+0.40 / +0.71%	56.00	56.80	55.80	56.40	56.38	20.59	739,370
11/28/2019	-1.00 / -1.75%	56.90	56.90	55.80	56.00	56.29	20.44	1,455,820
11/27/2019	-0.10 / -0.18%	57.20	57.40	56.90	57.00	57.08	20.80	812,280
11/26/2019	+0.50 / +0.88%	57.00	57.20	56.80	57.10	57.00	20.84	993,690
11/25/2019	+0.60 / +1.07%	56.10	57.00	55.80	56.60	56.47	20.66	1,172,990
11/22/2019	0.00 / 0.00%	56.30	57.10	55.50	56.00	56.15	20.44	1,625,820
11/21/2019	-0.80 / -1.41%	56.80	57.10	55.90	56.00	56.27	20.44	3,303,950
11/20/2019	-1.50 / -2.57%	58.20	58.20	56.60	56.80	57.30	20.73	6,821,760
11/19/2019	+0.80 / +1.39%	57.50	58.30	57.50	58.30	57.87	21.28	1,109,770
11/18/2019	-1.10 / -1.88%	58.40	58.80	57.10	57.50	57.74	20.99	2,794,920
11/15/2019	+0.30 / +0.51%	58.30	58.80	57.70	58.60	58.32	21.39	2,568,040
11/14/2019	-2.20 / -3.64%	60.50	61.00	57.50	58.30	59.05	21.28	5,049,390
11/13/2019	-0.50 / -0.82%	61.20	61.30	60.50	60.50	60.86	22.08	5,926,625
11/12/2019	+1.00 / +1.67%	60.00	61.30	60.00	61.00	60.83	22.26	2,882,650

<<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