Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2024	-0.10 / -0.09%	108.50	109.50	107.40	107.90	108.49	79.79	4,497,200
2/26/2024	+4.10 / +3.95%	103.90	108.00	103.50	108.00	106.11	79.86	4,973,700
2/23/2024	-0.70 / -0.67%	105.50	106.70	103.30	103.90	105.06	76.83	5,158,040
2/22/2024	-1.30 / -1.23%	105.90	106.00	104.60	104.60	104.90	77.35	2,268,064
2/21/2024	+1.60 / +1.53%	104.00	106.90	103.50	105.90	104.56	78.31	3,905,800
2/20/2024	-0.70 / -0.67%	105.20	105.20	104.00	104.30	104.47	77.12	3,884,300
2/19/2024	-0.10 / -0.10%	105.50	107.00	105.00	105.00	105.86	77.64	2,968,100
2/16/2024	+1.10 / +1.06%	104.00	105.10	103.80	105.10	104.28	77.72	2,358,100
2/15/2024	-0.90 / -0.86%	105.20	105.50	103.80	104.00	104.38	76.90	3,495,620
2/7/2024	+0.80 / +0.77%	104.70	105.00	103.90	104.90	104.55	77.57	2,425,900
2/6/2024	+0.60 / +0.58%	103.60	105.00	102.90	104.10	103.80	76.98	3,613,900
2/5/2024	+1.50 / +1.47%	102.00	104.10	101.90	103.50	103.21	76.53	3,219,900
2/2/2024	+2.10 / +2.10%	100.20	102.20	100.10	102.00	101.47	75.42	3,848,500
2/1/2024	+4.20 / +4.39%	95.90	99.90	95.70	99.90	98.70	73.87	8,223,100
1/31/2024	+0.10 / +0.10%	95.60	96.00	95.50	95.70	95.70	70.77	2,334,396
1/30/2024	-0.30 / -0.31%	95.90	95.90	95.40	95.60	95.59	70.69	1,276,438
1/29/2024	0.00 / 0.00%	95.90	96.10	95.30	95.90	95.65	70.91	2,876,500
1/26/2024	+0.80 / +0.84%	95.50	96.20	95.30	95.90	95.74	70.91	1,470,430
1/25/2024	+0.10 / +0.11%	95.10	95.70	94.80	95.10	95.10	70.32	1,502,000
1/24/2024	-0.60 / -0.63%	95.80	95.80	94.90	95.00	95.23	70.25	2,664,800
1/23/2024	-0.80 / -0.83%	96.10	96.40	95.40	95.60	95.73	70.69	4,161,710
1/22/2024	+0.10 / +0.10%	96.80	96.80	95.80	96.40	96.22	71.28	1,221,800
1/19/2024	+0.70 / +0.73%	96.00	96.90	95.70	96.30	96.21	71.21	2,139,400
1/18/2024	-0.10 / -0.10%	95.70	96.00	95.20	95.60	95.67	70.69	1,628,300
1/17/2024	0.00 / 0.00%	95.60	96.00	95.00	95.70	95.49	70.77	2,068,500
1/16/2024	+0.30 / +0.31%	94.70	95.70	94.70	95.70	95.14	70.77	1,191,900
1/15/2024	+0.70 / +0.74%	95.00	95.90	94.90	95.40	95.39	70.54	2,107,979
1/12/2024	-0.30 / -0.32%	94.80	95.60	94.10	94.70	94.48	70.03	2,737,500
1/11/2024	+0.30 / +0.32%	94.70	95.40	94.70	95.00	94.99	70.25	1,572,400
1/10/2024	-1.90 / -1.97%	96.70	96.90	94.50	94.70	95.47	70.03	3,810,000

<<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