Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2024	+0.40 / +0.27%	150.60	151.20	150.40	150.80	150.77	115.39	4,668,104
12/24/2024	+0.60 / +0.40%	150.00	150.80	149.40	150.40	150.03	115.09	4,037,903
12/23/2024	+0.30 / +0.20%	149.50	149.90	148.70	149.80	149.16	114.63	4,310,913
12/20/2024	+1.40 / +0.95%	148.50	150.60	148.30	149.50	149.73	114.40	4,735,902
12/19/2024	-0.60 / -0.40%	147.30	149.00	147.20	148.10	148.00	113.33	5,825,454
12/18/2024	+0.70 / +0.47%	148.00	149.80	148.00	148.70	149.08	113.78	3,539,440
12/17/2024	-1.90 / -1.27%	150.10	150.50	147.70	148.00	148.88	113.25	7,365,505
12/16/2024	+0.40 / +0.27%	149.60	150.60	149.50	149.90	150.00	114.70	5,671,112
12/13/2024	-0.70 / -0.47%	149.50	150.90	149.40	149.50	149.99	114.40	4,864,805
12/12/2024	-0.30 / -0.20%	151.90	151.90	149.20	150.20	150.16	114.93	5,657,907
12/11/2024	+1.00 / +0.67%	150.00	151.70	149.70	150.50	150.78	115.16	9,266,607
12/10/2024	+2.50 / +1.70%	147.10	149.50	147.00	149.50	148.31	114.40	4,287,206
12/9/2024	-2.50 / -1.67%	149.20	149.50	146.10	147.00	147.05	112.48	5,899,005
12/6/2024	+1.00 / +0.67%	151.90	151.90	148.00	149.50	149.51	114.40	5,003,200
12/5/2024	+5.00 / +3.48%	144.00	148.50	143.60	148.50	145.82	113.63	8,805,101
12/4/2024	-1.50 / -1.03%	145.00	146.30	142.80	143.50	145.08	109.81	7,749,101
12/3/2024	+2.80 / +1.97%	141.70	145.90	141.70	145.00	143.87	110.95	6,971,700
12/2/2024	-1.10 / -0.77%	144.30	146.00	141.60	142.20	143.49	108.81	7,940,530
11/29/2024	+4.90 / +3.52%	139.40	145.40	139.00	144.30	142.59	109.65	13,487,700
11/28/2024	+0.50 / +0.36%	139.40	140.00	138.30	139.40	139.23	105.93	7,158,700
11/27/2024	+3.70 / +2.74%	135.20	139.70	135.20	138.90	138.38	105.55	13,316,300
11/26/2024	+1.30 / +0.97%	133.40	135.90	133.30	135.20	134.78	102.74	4,501,100
11/25/2024	0.00 / 0.00%	134.00	134.00	133.20	133.90	133.70	101.75	6,637,700
11/22/2024	+0.90 / +0.68%	132.90	134.40	132.50	133.90	133.67	101.75	5,575,900
11/21/2024	+0.60 / +0.45%	132.40	133.00	131.00	133.00	131.95	101.07	4,329,001
11/20/2024	+2.40 / +1.85%	130.00	132.40	126.70	132.40	129.08	100.61	9,620,300
11/19/2024	-4.00 / -2.99%	133.50	133.60	129.90	130.00	130.95	98.79	9,152,800
11/18/2024	+0.10 / +0.07%	134.00	134.60	132.50	134.00	133.47	101.83	3,993,401
11/15/2024	-2.10 / -1.54%	135.30	135.70	132.60	133.90	133.80	101.75	6,563,600
11/14/2024	-1.80 / -1.31%	137.90	139.90	136.00	136.00	137.82	103.35	4,911,301

<<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