Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2014	+1.50 / +2.59%	58.00	59.50	57.00	59.50	59.50	8.03	1,023,950
2/21/2014	+1.00 / +1.75%	57.00	58.50	55.50	58.00	58.00	7.82	749,100
2/20/2014	-2.00 / -3.39%	59.00	60.00	55.50	57.00	57.00	7.69	1,103,460
2/19/2014	+2.00 / +3.51%	57.00	59.00	57.00	59.00	59.00	7.96	999,370
2/18/2014	+1.00 / +1.79%	56.00	57.00	55.50	57.00	57.00	7.69	505,020
2/17/2014	-0.50 / -0.88%	56.00	57.00	55.50	56.00	56.00	7.55	359,620
2/14/2014	-0.50 / -0.88%	57.00	57.50	56.00	56.50	56.50	7.62	623,430
2/13/2014	0.00 / 0.00%	57.00	57.50	56.00	57.00	57.00	7.69	621,020
2/12/2014	+2.00 / +3.64%	55.50	57.00	55.50	57.00	57.00	7.69	978,110
2/11/2014	-0.50 / -0.90%	56.00	56.50	54.50	55.00	55.00	7.42	1,257,350
2/10/2014	+2.00 / +3.74%	54.00	56.00	53.00	55.50	55.50	7.49	611,330
2/7/2014	-1.00 / -1.83%	54.50	55.00	53.50	53.50	53.50	7.22	853,330
2/6/2014	-1.00 / -1.80%	55.00	55.50	53.50	54.50	54.50	7.35	623,550
1/27/2014	-0.50 / -0.89%	56.00	56.50	55.00	55.50	55.50	7.49	633,960
1/24/2014	+1.50 / +2.75%	55.00	56.50	54.00	56.00	56.00	7.55	876,990
1/23/2014	+1.50 / +2.83%	53.00	54.50	52.50	54.50	54.50	7.35	476,170
1/22/2014	0.00 / 0.00%	53.50	54.00	52.00	53.00	53.00	7.15	784,280
1/21/2014	+1.00 / +1.92%	52.00	53.00	51.50	53.00	53.00	7.15	764,160
1/20/2014	+0.50 / +0.97%	51.50	53.50	51.50	52.00	52.00	7.01	883,960
1/17/2014	+1.00 / +1.98%	51.00	52.50	50.50	51.50	51.50	6.95	1,192,920
1/16/2014	+0.50 / +1.00%	51.00	51.00	50.00	50.50	50.50	6.81	915,150
1/15/2014	+0.80 / +1.63%	49.60	51.50	49.50	50.00	50.00	6.74	1,440,070
1/14/2014	+0.10 / +0.20%	49.10	49.90	49.00	49.20	49.20	6.64	4,167,449
1/13/2014	+0.40 / +0.82%	49.00	49.40	48.70	49.10	49.10	6.62	773,230
1/10/2014	+0.30 / +0.62%	48.50	49.50	48.50	48.70	48.70	6.57	704,840
1/9/2014	+0.60 / +1.26%	47.70	48.40	47.70	48.40	48.40	6.53	317,250
1/8/2014	+0.30 / +0.63%	47.40	48.00	47.40	47.80	47.80	6.45	129,600
1/7/2014	-0.50 / -1.04%	48.00	48.00	47.50	47.50	47.50	6.41	290,990
1/6/2014	+0.70 / +1.48%	47.30	48.00	47.00	48.00	48.00	6.47	301,670
1/3/2014	-0.10 / -0.21%	47.30	47.40	47.00	47.30	47.30	6.38	195,110

<<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