Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/10/2025	-4.10 / -2.81%	145.50	145.50	142.00	142.00	143.27	122.43	7,749,600
2/7/2025	-0.40 / -0.27%	146.50	146.70	145.80	146.10	146.03	125.97	4,365,900
2/6/2025	+0.20 / +0.14%	147.00	147.30	145.60	146.50	146.21	126.31	3,724,601
2/5/2025	+0.10 / +0.07%	146.90	147.50	145.80	146.30	146.56	126.14	5,344,100
2/4/2025	+0.70 / +0.48%	146.00	147.00	145.30	146.20	146.05	126.05	7,250,700
2/3/2025	-7.90 / -5.15%	148.00	149.20	145.30	145.50	147.00	125.45	12,863,200
1/24/2025	-0.90 / -0.58%	154.10	154.50	153.40	153.40	153.70	132.26	3,950,706
1/23/2025	+4.60 / +3.07%	150.10	156.00	150.00	154.30	153.95	133.04	8,459,101
1/22/2025	-0.20 / -0.13%	149.60	150.60	149.20	149.70	149.78	129.07	4,066,602
1/21/2025	-0.10 / -0.07%	150.50	151.40	149.00	149.90	150.13	129.24	3,475,801
1/20/2025	+1.00 / +0.67%	149.00	150.40	148.20	150.00	149.68	129.33	2,297,711
1/17/2025	+2.50 / +1.71%	146.60	150.10	146.00	149.00	148.24	128.47	3,900,004
1/16/2025	+1.00 / +0.69%	146.20	147.00	145.20	146.50	146.13	126.31	3,856,703
1/15/2025	+0.40 / +0.28%	146.00	146.50	144.80	145.50	145.31	125.45	3,450,803
1/14/2025	-2.50 / -1.69%	147.60	148.00	145.10	145.10	145.81	125.10	4,304,503
1/13/2025	+0.30 / +0.20%	146.10	148.50	144.70	147.60	146.50	127.26	5,156,707
1/10/2025	-1.50 / -1.01%	148.80	149.10	147.20	147.30	148.11	127.00	2,737,703
1/9/2025	+0.50 / +0.34%	148.30	149.20	148.00	148.80	148.46	128.29	1,964,401
1/8/2025	-1.80 / -1.20%	150.00	150.00	148.10	148.30	148.64	127.86	3,879,902
1/7/2025	+0.80 / +0.54%	149.50	151.30	149.50	150.10	150.54	129.41	4,053,304
1/6/2025	+0.30 / +0.20%	149.10	150.20	148.40	149.30	149.32	128.72	3,467,104
1/3/2025	-3.00 / -1.97%	151.30	151.30	149.00	149.00	150.17	128.47	6,446,104
1/2/2025	-0.50 / -0.33%	152.50	152.70	150.10	152.00	150.98	131.05	6,190,801
12/31/2024	+2.00 / +1.33%	150.70	153.90	150.30	152.50	152.31	131.48	4,803,202
12/30/2024	+0.90 / +0.60%	149.40	150.80	148.50	150.50	149.76	129.76	3,195,406
12/27/2024	-0.20 / -0.13%	149.50	149.90	148.70	149.60	149.22	128.98	4,611,705
12/26/2024	-1.00 / -0.66%	151.00	151.40	149.10	149.80	149.90	129.16	2,943,303
12/25/2024	+0.40 / +0.27%	150.60	151.20	150.40	150.80	150.77	130.02	4,668,104
12/24/2024	+0.60 / +0.40%	150.00	150.80	149.40	150.40	150.03	129.67	4,037,903
12/23/2024	+0.30 / +0.20%	149.50	149.90	148.70	149.80	149.16	129.16	4,310,913

<<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