Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/31/2014	-0.50 / -0.71%	72.00	72.00	69.50	70.00	70.00	8.21	860,380
3/28/2014	+2.50 / +3.68%	69.00	71.00	68.50	70.50	70.50	8.27	994,670
3/27/2014	0.00 / 0.00%	68.00	68.50	67.00	68.00	68.00	7.98	944,990
3/26/2014	-1.50 / -2.16%	70.00	70.50	67.50	68.00	68.00	7.98	1,936,970
3/25/2014	-1.50 / -2.11%	71.00	71.50	69.50	69.50	69.50	8.15	1,139,950
3/24/2014	-0.50 / -0.70%	71.00	72.00	71.00	71.00	71.00	8.33	743,290
3/21/2014	+0.50 / +0.70%	71.00	72.50	70.50	71.50	71.50	8.39	963,090
3/20/2014	-1.00 / -1.39%	72.00	72.50	70.50	71.00	71.00	8.33	993,620
3/19/2014	+1.00 / +1.41%	71.50	73.00	71.50	72.00	72.00	8.44	567,100
3/18/2014	+3.50 / +5.19%	67.50	72.00	67.00	71.00	71.00	8.33	2,270,540
3/17/2014	0.00 / 0.00%	68.50	68.50	67.50	67.50	67.50	7.92	960,750
3/14/2014	-0.50 / -0.74%	68.00	68.50	67.00	67.50	67.50	7.92	1,669,420
3/13/2014	+0.50 / +0.74%	68.00	68.50	67.50	68.00	68.00	7.98	1,066,880
3/12/2014	+0.50 / +0.75%	69.50	70.00	67.50	67.50	67.50	7.92	1,966,080
3/11/2014	+3.50 / +5.51%	63.50	67.50	62.50	67.00	67.00	7.86	2,154,020
3/10/2014	+0.50 / +0.79%	63.00	63.50	62.50	63.50	63.50	7.45	505,430
3/7/2014	+0.50 / +0.80%	62.50	63.50	61.50	63.00	63.00	7.39	1,052,190
3/6/2014	+0.50 / +0.81%	62.00	63.00	61.50	62.50	62.50	7.33	726,070
3/5/2014	+1.00 / +1.64%	62.00	62.50	61.00	62.00	62.00	7.27	611,560
3/4/2014	-0.50 / -0.81%	61.00	61.50	60.00	61.00	61.00	7.15	993,010
3/3/2014	-2.50 / -3.91%	63.50	64.00	61.00	61.50	61.50	7.21	1,207,540
2/28/2014	+1.00 / +1.59%	63.00	64.00	62.00	64.00	64.00	7.51	1,832,990
2/27/2014	-1.50 / -2.33%	64.00	65.00	63.00	63.00	63.00	7.39	1,485,252
2/26/2014	+3.00 / +4.88%	62.00	64.50	61.50	64.50	64.50	7.56	2,326,350
2/25/2014	+2.00 / +3.36%	58.50	61.50	58.50	61.50	61.50	7.21	1,617,680
2/24/2014	+1.50 / +2.59%	58.00	59.50	57.00	59.50	59.50	6.98	1,023,950
2/21/2014	+1.00 / +1.75%	57.00	58.50	55.50	58.00	58.00	6.80	749,100
2/20/2014	-2.00 / -3.39%	59.00	60.00	55.50	57.00	57.00	6.69	1,103,460
2/19/2014	+2.00 / +3.51%	57.00	59.00	57.00	59.00	59.00	6.92	999,370
2/18/2014	+1.00 / +1.79%	56.00	57.00	55.50	57.00	57.00	6.69	505,020

<<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