Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2021	-1.30 / -1.69%	76.30	77.00	74.60	75.50	76.08	32.97	3,409,500
2/22/2021	+0.20 / +0.26%	76.60	77.50	76.10	76.80	76.70	33.54	3,769,500
2/19/2021	-1.60 / -2.05%	77.30	78.00	76.00	76.60	77.00	33.45	5,296,600
2/18/2021	+0.30 / +0.39%	78.00	78.30	76.60	78.20	77.61	34.15	4,180,490
2/17/2021	+3.30 / +4.42%	76.30	79.00	75.90	77.90	78.10	34.02	3,209,300
2/9/2021	+3.30 / +4.63%	71.40	74.60	70.00	74.60	72.63	32.58	4,244,300
2/8/2021	-1.60 / -2.19%	72.90	72.90	69.60	71.30	71.01	31.14	6,325,600
2/5/2021	+0.40 / +0.55%	73.00	73.40	71.80	72.90	72.46	31.84	2,755,400
2/4/2021	+2.50 / +3.57%	70.20	73.20	70.20	72.50	72.01	31.66	7,306,800
2/3/2021	+4.00 / +6.06%	67.50	70.60	66.10	70.00	68.35	30.57	4,173,500
2/2/2021	+2.50 / +3.94%	63.10	66.00	63.00	66.00	64.62	28.82	3,484,100
2/1/2021	+0.80 / +1.28%	64.40	65.40	62.30	63.50	63.74	27.73	2,141,300
1/29/2021	+4.10 / +7.00%	59.00	62.70	59.00	62.70	61.78	27.38	3,311,900
1/28/2021	-4.40 / -6.98%	60.00	62.30	58.60	58.60	59.43	25.59	10,559,800
1/27/2021	-3.00 / -4.55%	65.70	66.10	62.90	63.00	64.70	27.51	2,279,800
1/26/2021	-1.00 / -1.49%	67.50	67.50	65.50	66.00	66.40	28.82	2,661,500
1/25/2021	+0.10 / +0.15%	66.80	68.20	66.20	67.00	67.00	29.26	3,171,900
1/22/2021	+1.30 / +1.98%	65.70	67.50	65.40	66.90	66.63	29.22	2,090,300
1/21/2021	+2.30 / +3.63%	64.50	65.80	63.30	65.60	64.49	28.65	2,313,100
1/20/2021	+1.30 / +2.10%	62.70	63.70	60.20	63.30	62.41	27.65	3,958,800
1/19/2021	-4.30 / -6.49%	66.00	66.10	61.70	62.00	63.49	27.08	4,592,100
1/18/2021	-0.30 / -0.45%	67.00	67.00	66.20	66.30	66.55	28.96	1,486,200
1/15/2021	+0.20 / +0.30%	67.00	67.00	66.40	66.60	66.67	29.09	1,726,400
1/14/2021	-0.10 / -0.15%	66.50	67.00	65.70	66.40	66.28	29.00	2,027,500
1/13/2021	+0.70 / +1.06%	65.90	67.40	65.90	66.50	66.34	29.04	4,360,824
1/12/2021	+1.10 / +1.70%	65.00	66.00	64.00	65.80	65.16	28.74	4,131,200
1/11/2021	+1.40 / +2.21%	63.90	64.70	63.30	64.70	63.44	28.26	1,972,800
1/8/2021	+0.80 / +1.28%	63.00	63.70	62.60	63.30	63.17	27.65	2,927,800
1/7/2021	+0.10 / +0.16%	62.60	62.90	61.90	62.50	62.26	27.30	2,547,400
1/6/2021	-0.30 / -0.48%	63.10	63.60	62.30	62.40	62.88	27.25	8,467,400

<<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