Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2022	+1.90 / +1.73%	109.90	112.90	109.80	111.80	111.48	66.96	3,350,800
5/31/2022	-1.40 / -1.26%	111.30	111.30	107.50	109.90	109.52	65.82	2,855,300
5/30/2022	-0.50 / -0.45%	111.10	112.40	109.20	111.30	111.02	66.66	10,997,000
5/27/2022	+6.20 / +5.87%	105.60	112.00	105.50	111.80	110.04	66.96	4,495,100
5/26/2022	+0.60 / +0.57%	105.20	107.10	104.60	105.60	105.73	63.25	1,766,400
5/25/2022	+6.80 / +6.92%	99.50	105.00	98.70	105.00	102.83	62.89	3,770,800
5/24/2022	+1.70 / +1.76%	96.50	98.20	96.00	98.20	97.33	58.82	1,404,700
5/23/2022	-1.00 / -1.03%	98.20	98.20	96.10	96.50	97.37	57.80	1,343,359
5/20/2022	+0.50 / +0.52%	97.70	98.90	97.00	97.50	97.87	58.40	1,440,400
5/19/2022	-0.70 / -0.72%	95.10	97.70	95.10	97.00	96.47	58.10	2,556,700
5/18/2022	-2.00 / -2.01%	99.70	100.10	97.50	97.70	98.45	58.52	2,014,400
5/17/2022	+6.50 / +6.97%	93.00	99.70	92.50	99.70	95.72	59.72	2,045,800
5/16/2022	-0.40 / -0.43%	97.50	97.50	93.20	93.20	95.52	55.82	1,740,900
5/13/2022	-2.00 / -2.09%	96.10	99.00	93.10	93.60	95.98	56.06	4,186,100
5/12/2022	-6.30 / -6.18%	99.30	101.90	95.00	95.60	98.85	57.26	4,275,700
5/11/2022	+3.50 / +3.56%	98.00	101.90	96.80	101.90	99.30	61.03	2,307,500
5/10/2022	+4.40 / +4.68%	94.00	98.80	92.00	98.40	95.37	58.94	3,735,300
5/9/2022	-6.20 / -6.19%	98.30	99.00	94.00	94.00	96.72	56.30	5,070,700
5/6/2022	-4.50 / -4.30%	102.30	104.00	100.20	100.20	102.41	60.01	3,234,500
5/5/2022	+0.20 / +0.19%	104.60	105.50	101.90	104.70	104.14	62.71	2,453,900
5/4/2022	-0.50 / -0.48%	104.90	105.90	104.10	104.50	104.74	62.59	2,098,400
4/29/2022	-0.50 / -0.47%	105.00	107.10	104.20	105.00	105.42	62.89	4,011,500
4/28/2022	+2.50 / +2.43%	102.90	106.80	102.50	105.50	104.54	63.19	3,147,500
4/27/2022	-1.30 / -1.25%	102.50	104.00	100.50	103.00	102.04	61.69	3,161,700
4/26/2022	+0.90 / +0.87%	100.20	105.00	97.00	104.30	100.47	62.47	5,537,400
4/25/2022	-7.70 / -6.93%	110.10	110.90	103.40	103.40	105.28	61.93	6,019,525
4/22/2022	-0.90 / -0.80%	112.50	113.90	106.00	111.10	110.06	66.54	11,878,200
4/21/2022	0.00 / 0.00%	111.20	115.90	111.20	112.00	113.50	67.08	4,068,500
4/20/2022	0.00 / 0.00%	112.00	113.00	109.60	112.00	111.87	67.08	3,350,000
4/19/2022	-3.50 / -3.03%	116.50	117.00	112.00	112.00	114.47	67.08	8,196,978

<<Previous 30 days Next 30 days>>

FPT News

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
24/10	FPT: Update charter