Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/11/2015	-0.20 / -0.40%	49.70	49.70	49.40	49.50	49.50	7.49	293,150
3/10/2015	+0.50 / +1.02%	49.50	49.70	49.30	49.70	49.70	7.52	328,390
3/9/2015	-0.80 / -1.60%	49.90	50.00	49.20	49.20	49.20	7.45	800,700
3/6/2015	0.00 / 0.00%	50.00	50.50	49.90	50.00	50.00	7.57	335,140
3/5/2015	0.00 / 0.00%	50.50	51.00	50.00	50.00	50.00	7.57	393,540
3/4/2015	+1.10 / +2.25%	49.20	50.50	49.20	50.00	50.00	7.57	1,013,500
3/3/2015	+0.40 / +0.82%	48.80	48.90	48.60	48.90	48.90	7.40	214,540
3/2/2015	-0.30 / -0.61%	49.00	49.00	48.40	48.50	48.50	7.34	471,270
2/27/2015	-0.20 / -0.41%	49.10	49.30	48.70	48.80	48.80	7.39	314,940
2/26/2015	+0.50 / +1.03%	48.40	49.00	48.40	49.00	49.00	7.42	331,700
2/25/2015	-0.10 / -0.21%	48.80	49.00	48.40	48.50	48.50	7.34	548,486
2/24/2015	+0.60 / +1.25%	48.20	48.80	48.20	48.60	48.60	7.36	541,131
2/13/2015	+0.20 / +0.42%	48.00	48.20	47.80	48.00	48.00	7.27	198,830
2/12/2015	+0.30 / +0.63%	47.90	48.20	47.80	47.80	47.80	7.24	435,120
2/11/2015	+0.40 / +0.85%	47.30	47.50	47.20	47.50	47.50	7.19	289,400
2/10/2015	-0.10 / -0.21%	47.20	47.30	47.00	47.10	47.10	7.13	604,310
2/9/2015	-0.10 / -0.21%	47.70	47.70	47.20	47.20	47.20	7.15	379,860
2/6/2015	+0.10 / +0.21%	47.50	47.50	47.20	47.30	47.30	7.16	114,380
2/5/2015	+0.30 / +0.64%	47.00	47.50	46.90	47.20	47.20	7.15	182,990
2/4/2015	-0.10 / -0.21%	47.40	47.40	46.70	46.90	46.90	7.10	307,040
2/3/2015	-0.40 / -0.84%	47.40	47.50	47.00	47.00	47.00	7.11	207,170
2/2/2015	-0.10 / -0.21%	47.60	47.80	47.30	47.40	47.40	7.18	274,359
1/30/2015	-0.40 / -0.84%	48.00	48.10	47.50	47.50	47.50	7.19	607,470
1/29/2015	0.00 / 0.00%	47.90	48.00	47.80	47.90	47.90	7.25	224,460
1/28/2015	-0.10 / -0.21%	47.90	48.30	47.80	47.90	47.90	7.25	260,670
1/27/2015	-0.40 / -0.83%	48.30	48.60	48.00	48.00	48.00	7.27	424,160
1/26/2015	0.00 / 0.00%	48.40	48.70	48.40	48.40	48.40	7.33	384,170
1/23/2015	+0.20 / +0.41%	48.40	48.70	48.20	48.40	48.40	7.33	386,280
1/22/2015	-0.20 / -0.41%	48.60	48.60	48.20	48.20	48.20	7.30	299,200
1/21/2015	+0.40 / +0.83%	48.20	48.80	48.20	48.40	48.40	7.33	607,260

<<Previous 30 days Next 30 days>>

FPT News

20/11	FPT and FutureTEC form exclusive partnership to drive digital growth in the Middle East
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