Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2021	-1.70 / -1.78%	94.30	96.60	93.00	93.80	94.93	40.97	6,641,600
5/20/2021	+4.70 / +5.18%	90.80	95.50	90.40	95.50	92.06	41.71	4,055,300
5/19/2021	+3.80 / +4.37%	87.50	91.10	86.80	90.80	88.57	39.66	2,896,300
5/18/2021	+1.30 / +1.52%	86.40	87.40	86.20	87.00	86.20	38.00	2,281,300
5/17/2021	+0.90 / +1.06%	85.80	86.60	85.20	85.70	85.20	37.43	4,489,400
5/14/2021	+0.80 / +0.95%	84.30	86.20	84.10	84.80	85.17	37.04	1,908,700
5/13/2021	-1.40 / -1.64%	85.00	85.40	84.00	84.00	84.79	36.69	2,789,200
5/12/2021	+0.20 / +0.23%	85.00	85.40	84.30	85.40	84.87	37.30	1,864,500
5/11/2021	-0.60 / -0.70%	86.00	86.60	85.20	85.20	86.21	37.21	2,284,000
5/10/2021	+2.80 / +3.37%	83.10	86.00	83.00	85.80	84.83	37.47	4,581,300
5/7/2021	+0.30 / +0.36%	82.70	84.00	82.30	83.00	83.05	36.25	2,750,900
5/6/2021	-0.20 / -0.24%	83.00	83.50	82.20	82.70	82.87	36.12	1,969,000
5/5/2021	0.00 / 0.00%	84.50	84.50	82.70	82.90	83.72	36.21	2,347,200
5/4/2021	+2.00 / +2.47%	80.00	83.50	80.00	82.90	81.63	36.21	3,425,700
4/29/2021	+0.10 / +0.12%	80.80	81.80	80.80	80.90	81.13	35.33	2,228,900
4/28/2021	+0.10 / +0.12%	80.10	81.30	80.10	80.80	80.83	35.29	1,727,649
4/27/2021	-0.30 / -0.37%	80.40	81.40	80.10	80.70	80.72	35.24	1,812,100
4/26/2021	-2.00 / -2.41%	82.50	82.80	80.50	81.00	81.51	35.38	3,116,300
4/23/2021	+3.00 / +3.75%	80.00	83.00	79.70	83.00	81.11	36.25	3,206,400
4/22/2021	-2.90 / -3.50%	82.00	83.90	80.00	80.00	82.38	34.94	2,424,200
4/20/2021	+1.40 / +1.72%	81.80	84.90	81.60	82.90	83.42	36.21	5,067,760
4/19/2021	+1.80 / +2.26%	80.00	81.50	79.50	81.50	80.64	35.59	3,550,700
4/16/2021	-0.30 / -0.38%	79.80	81.20	78.80	79.70	79.69	34.81	2,595,600
4/15/2021	-1.00 / -1.23%	81.00	81.40	79.80	80.00	80.37	34.94	3,080,200
4/14/2021	+0.30 / +0.37%	80.00	81.00	79.50	81.00	80.22	35.38	2,530,600
4/13/2021	-1.40 / -1.71%	82.00	82.20	80.50	80.70	81.49	35.24	3,303,300
4/12/2021	0.00 / 0.00%	82.40	82.40	81.50	82.10	81.90	35.86	2,119,500
4/9/2021	+2.50 / +3.14%	79.90	83.00	79.90	82.10	81.67	35.86	4,984,795
4/8/2021	0.00 / 0.00%	80.20	80.60	79.50	79.60	79.97	34.76	2,129,800
4/7/2021	+0.20 / +0.25%	79.20	79.70	79.10	79.60	79.34	34.76	2,055,600

<<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