Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2018	+2.40 / +4.43%	57.00	57.30	56.00	56.60	56.72	14.96	2,644,460
2/6/2018	-2.90 / -5.08%	53.20	56.50	53.20	54.20	53.81	14.32	6,084,390
2/5/2018	-3.90 / -6.39%	60.10	60.80	57.10	57.10	59.55	15.09	3,918,310
2/2/2018	-0.60 / -0.97%	61.60	61.80	60.50	61.00	61.21	16.12	1,872,790
2/1/2018	-1.30 / -2.07%	62.90	63.50	61.60	61.60	62.34	16.28	2,125,450
1/31/2018	-1.10 / -1.72%	64.80	65.50	62.90	62.90	64.57	16.62	4,038,780
1/30/2018	+3.70 / +6.14%	59.80	64.00	59.50	64.00	61.46	16.91	4,789,350
1/29/2018	-0.50 / -0.82%	61.00	61.90	59.90	60.30	61.56	15.93	1,355,440
1/26/2018	-0.30 / -0.49%	62.00	62.00	60.50	60.80	61.00	16.07	1,651,780
1/25/2018	+0.20 / +0.33%	61.50	62.60	60.90	61.10	61.66	16.14	5,388,250
1/22/2018	+2.00 / +3.40%	59.50	61.50	59.40	60.90	60.68	16.09	2,532,650
1/19/2018	-0.10 / -0.17%	59.00	59.80	58.90	58.90	59.31	15.56	2,025,690
1/18/2018	0.00 / 0.00%	58.30	59.00	57.60	59.00	58.29	15.59	3,337,290
1/17/2018	-2.00 / -3.28%	61.00	61.10	59.00	59.00	60.08	15.59	2,759,230
1/16/2018	0.00 / 0.00%	60.90	61.50	60.30	61.00	60.94	16.12	1,612,380
1/15/2018	+0.80 / +1.33%	60.10	61.20	59.70	61.00	60.61	16.12	2,402,462
1/12/2018	-1.30 / -2.11%	61.80	62.00	60.20	60.20	60.88	15.91	5,324,950
1/11/2018	0.00 / 0.00%	61.10	61.90	60.70	61.50	61.13	16.25	4,920,150
1/10/2018	-0.60 / -0.97%	62.00	63.00	61.10	61.50	61.88	16.25	5,110,670
1/9/2018	+1.20 / +1.97%	61.00	62.30	60.30	62.10	61.43	16.41	4,310,890
1/8/2018	+0.90 / +1.50%	59.60	60.90	59.30	60.90	60.06	16.09	2,529,030
1/5/2018	-1.00 / -1.64%	61.00	61.10	59.90	60.00	60.43	15.85	2,851,450
1/4/2018	+1.20 / +2.01%	60.00	61.00	59.90	61.00	60.46	16.12	2,949,800
1/3/2018	0.00 / 0.00%	60.50	60.70	59.50	59.80	59.95	15.80	2,994,930
1/2/2018	+2.70 / +4.73%	57.30	59.80	57.20	59.80	58.85	15.80	6,480,040
12/29/2017	-0.10 / -0.17%	57.20	57.60	57.00	57.10	57.29	15.09	3,017,740
12/28/2017	+0.50 / +0.88%	56.70	57.60	56.50	57.20	57.02	15.11	3,374,130
12/27/2017	-0.40 / -0.70%	57.50	57.50	56.60	56.70	56.97	14.98	2,008,950
12/26/2017	-0.50 / -0.87%	58.00	58.00	57.10	57.10	57.37	15.09	1,246,050
12/25/2017	+0.50 / +0.88%	57.30	58.10	57.30	57.60	57.78	15.22	2,393,910

<<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