Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/6/2021	-0.20 / -0.25%	79.10	80.00	79.10	79.40	79.50	34.68	1,632,800
4/5/2021	-0.20 / -0.25%	80.40	80.50	78.90	79.60	79.79	34.76	2,757,500
4/2/2021	+0.10 / +0.13%	80.40	80.50	79.80	79.80	80.15	34.85	1,991,200
4/1/2021	+2.00 / +2.57%	77.90	79.70	77.90	79.70	78.77	34.81	3,150,900
3/31/2021	+0.60 / +0.78%	77.10	78.10	76.60	77.70	77.42	33.93	1,420,000
3/30/2021	-0.50 / -0.64%	77.90	78.00	77.00	77.10	77.38	33.67	1,712,500
3/29/2021	+1.50 / +1.97%	76.50	78.10	76.10	77.60	76.75	33.89	2,034,665
3/26/2021	-0.50 / -0.65%	76.20	76.80	74.50	76.10	75.64	33.24	2,672,600
3/25/2021	-0.40 / -0.52%	77.50	77.50	76.50	76.60	76.95	33.45	2,355,400
3/24/2021	-1.80 / -2.28%	77.90	78.90	76.50	77.00	77.78	33.63	2,788,500
3/23/2021	+0.10 / +0.13%	78.50	80.00	78.30	78.80	78.99	34.41	2,333,200
3/22/2021	-1.10 / -1.38%	79.50	79.60	78.30	78.70	78.84	34.37	3,074,800

<<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