Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2018	+1.90 / +4.18%	45.50	48.20	44.85	47.40	45.79	17.26	2,350,500
5/28/2018	-3.40 / -6.95%	47.20	48.20	45.50	45.50	46.20	16.57	2,138,470
5/25/2018	-10.60 / -17.82%	51.00	51.00	48.90	48.90	50.02	17.80	971,980
5/24/2018	-1.10 / -1.82%	60.90	61.20	59.50	59.50	59.97	18.36	1,477,039
5/23/2018	+0.90 / +1.51%	60.00	61.00	59.50	60.60	60.28	18.70	1,177,080
5/22/2018	-1.30 / -2.13%	61.00	61.50	59.50	59.70	60.34	18.42	2,354,089
5/21/2018	+0.20 / +0.33%	61.20	62.40	61.00	61.00	61.66	18.83	1,535,620
5/18/2018	+0.20 / +0.33%	60.60	61.00	58.80	60.80	59.86	18.76	979,930
5/17/2018	+0.10 / +0.17%	60.40	61.40	60.40	60.60	60.78	18.70	719,700
5/16/2018	-0.90 / -1.47%	61.00	61.40	60.50	60.50	60.83	18.67	972,930
5/15/2018	-0.20 / -0.32%	62.00	62.00	61.00	61.40	61.46	18.95	937,899
5/14/2018	+2.10 / +3.53%	60.10	61.70	59.60	61.60	60.93	19.01	2,120,020
5/11/2018	+1.20 / +2.06%	58.00	59.50	58.00	59.50	58.88	18.36	1,169,610
5/10/2018	-0.10 / -0.17%	58.40	59.40	58.00	58.30	58.72	17.99	1,546,130
5/9/2018	-0.60 / -1.02%	58.60	59.10	58.10	58.40	58.66	18.02	1,120,795
5/8/2018	-0.60 / -1.01%	59.20	59.60	58.80	59.00	59.15	18.21	2,022,210
5/7/2018	+0.80 / +1.36%	58.80	59.60	58.60	59.60	59.05	18.39	878,040
5/4/2018	+0.80 / +1.38%	58.50	59.00	58.20	58.80	58.62	18.15	1,280,734
5/3/2018	+1.00 / +1.75%	56.80	58.00	55.70	58.00	56.85	17.90	4,705,850
5/2/2018	0.00 / 0.00%	57.80	58.00	56.80	57.00	57.43	17.59	1,370,180
4/27/2018	+2.00 / +3.64%	55.00	57.40	54.90	57.00	56.19	17.59	1,622,340
4/26/2018	-1.40 / -2.48%	56.90	57.70	55.00	55.00	56.26	16.97	2,934,610
4/24/2018	-1.60 / -2.76%	57.40	58.50	56.10	56.40	57.41	17.41	1,850,860
4/23/2018	-3.30 / -5.38%	61.30	61.70	57.20	58.00	59.80	17.90	2,964,514
4/20/2018	+0.60 / +0.99%	61.00	61.50	60.30	61.30	61.01	18.92	1,099,650
4/19/2018	-1.30 / -2.10%	62.00	62.10	60.70	60.70	61.15	18.73	2,377,390
4/18/2018	0.00 / 0.00%	62.30	62.90	61.90	62.00	62.41	19.13	1,427,240
4/17/2018	+0.90 / +1.47%	61.50	62.00	60.90	62.00	61.45	19.13	1,924,190
4/16/2018	-0.90 / -1.45%	62.00	62.40	60.90	61.10	61.37	18.86	1,181,050
4/13/2018	-1.60 / -2.52%	63.90	63.90	62.00	62.00	62.62	19.13	2,346,710

<<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