Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2019	+0.50 / +1.02%	49.00	49.80	49.00	49.50	49.51	18.44	850,540
5/10/2019	+0.40 / +0.82%	49.00	49.25	48.75	49.00	49.00	18.26	1,567,830
5/9/2019	-1.05 / -2.11%	49.60	49.65	48.60	48.60	49.08	18.11	940,940
5/8/2019	-0.05 / -0.10%	49.30	49.70	49.00	49.65	49.45	18.50	1,489,020
5/7/2019	+0.95 / +1.95%	49.10	49.70	49.05	49.70	49.35	18.52	4,822,760
5/6/2019	-1.25 / -2.50%	49.00	49.40	48.45	48.75	48.89	18.16	1,495,140
5/3/2019	+0.15 / +0.30%	49.90	50.00	49.60	50.00	49.86	18.63	1,059,570
5/2/2019	+0.30 / +0.61%	49.80	50.20	49.65	49.85	49.93	18.57	885,020
4/26/2019	+0.75 / +1.54%	48.90	49.75	48.80	49.55	49.40	18.46	919,860
4/25/2019	+0.25 / +0.51%	48.50	49.15	48.45	48.80	48.95	18.18	970,660
4/24/2019	+0.65 / +1.36%	48.50	48.65	48.10	48.55	48.41	18.09	855,130
4/23/2019	0.00 / 0.00%	47.90	48.45	47.50	47.90	47.74	17.85	744,400
4/22/2019	-0.55 / -1.14%	48.50	48.50	47.80	47.90	48.01	17.85	826,090
4/19/2019	-0.05 / -0.10%	48.70	48.90	48.40	48.45	48.53	18.05	453,980
4/18/2019	0.00 / 0.00%	48.50	49.25	48.05	48.50	48.56	18.07	1,025,930
4/17/2019	+0.60 / +1.25%	48.30	49.50	48.20	48.50	48.77	18.07	2,056,730
4/16/2019	-0.30 / -0.62%	47.50	48.20	47.50	47.90	47.94	17.85	937,000
4/12/2019	+1.20 / +2.55%	46.85	48.40	46.85	48.20	47.84	17.96	970,840
4/11/2019	+0.10 / +0.21%	46.90	47.50	46.85	47.00	47.14	17.51	429,910
4/10/2019	-0.40 / -0.85%	47.00	47.30	46.75	46.90	46.98	17.47	731,100
4/9/2019	-0.50 / -1.05%	47.80	48.50	47.30	47.30	47.91	17.62	1,011,680
4/8/2019	0.00 / 0.00%	47.65	48.00	47.45	47.80	47.63	17.81	452,660
4/5/2019	0.00 / 0.00%	47.80	47.90	47.45	47.80	47.69	17.81	1,515,200
4/4/2019	+0.60 / +1.27%	47.50	48.20	47.25	47.80	47.69	17.81	1,766,130
4/3/2019	+1.20 / +2.61%	46.40	47.20	46.00	47.20	46.69	17.59	1,034,100
4/2/2019	+0.20 / +0.44%	45.80	46.70	45.80	46.00	46.33	17.14	1,354,480
4/1/2019	+0.30 / +0.66%	45.90	45.90	45.50	45.80	45.72	17.06	707,820
3/29/2019	+0.35 / +0.78%	45.60	45.60	45.30	45.50	45.48	16.95	573,750
3/28/2019	+0.15 / +0.33%	44.75	45.35	44.75	45.15	45.13	16.82	462,360
3/27/2019	+0.25 / +0.56%	44.80	45.10	44.80	45.00	44.98	16.77	687,360

<<Previous 30 days Next 30 days>>

FPT News

27/11	FPT: Record date for the 1st payment of 2024 cash dividend
20/11	FPT: Chairman decision on 2024 interim cash dividend
20/11	FPT: Report Insider TransactionNguyen Viet Thang
05/11	FPT: BOD Resolution on increasing charter capital for subsidiary
29/10	FPT: Change in the 58th Business Registration Certificate