Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2024	+1.80 / +1.38%	131.00	131.80	129.40	131.80	130.41	112.85	7,221,400
6/25/2024	-2.10 / -1.59%	131.00	131.10	128.60	130.00	129.63	111.31	14,050,143
6/24/2024	-4.00 / -2.94%	135.00	135.50	132.00	132.10	133.62	113.11	14,390,900
6/21/2024	+2.80 / +2.10%	133.90	136.10	133.30	136.10	135.20	116.53	7,653,300
6/20/2024	+1.80 / +1.37%	133.00	135.70	131.80	133.30	134.21	114.13	11,060,700
6/19/2024	+3.50 / +2.73%	128.00	132.80	126.60	131.50	129.25	112.59	10,269,200
6/18/2024	-0.80 / -0.62%	128.80	129.70	128.00	128.00	128.83	109.60	6,936,800
6/17/2024	-2.20 / -1.68%	131.00	131.40	128.50	128.80	129.68	110.28	4,867,600
6/14/2024	+1.00 / +0.77%	130.10	132.60	129.00	131.00	130.32	112.16	6,607,200
6/13/2024	-2.00 / -1.52%	133.70	133.80	130.00	130.00	131.12	111.31	8,676,200
6/12/2024	+5.50 / +4.35%	127.90	132.70	127.80	132.00	130.54	113.02	11,215,500
6/11/2024	+2.50 / +1.74%	144.30	146.50	143.10	146.50	144.65	108.33	8,418,500
6/10/2024	+2.00 / +1.41%	143.50	145.00	143.00	144.00	143.67	106.48	3,775,400
6/7/2024	+2.40 / +1.72%	141.00	142.00	140.50	142.00	141.23	105.00	3,976,600
6/6/2024	-0.50 / -0.36%	140.30	141.70	138.80	139.60	140.42	103.23	5,231,800
6/5/2024	+1.00 / +0.72%	140.00	144.90	139.70	140.10	141.65	103.60	6,341,801
6/4/2024	+2.20 / +1.61%	139.00	139.30	137.80	139.10	138.93	102.86	7,049,800
6/3/2024	+2.30 / +1.71%	135.00	137.60	134.70	136.90	136.65	101.23	7,773,600
5/31/2024	-0.40 / -0.30%	135.00	136.80	133.80	134.60	134.61	99.53	2,696,600
5/30/2024	-0.70 / -0.52%	133.80	135.00	131.90	135.00	132.93	99.83	7,301,300
5/29/2024	-1.30 / -0.95%	137.10	138.20	134.80	135.70	135.94	100.34	6,107,600
5/28/2024	+4.20 / +3.16%	134.00	137.00	133.10	137.00	134.87	101.30	5,419,500
5/27/2024	+0.90 / +0.68%	133.00	133.50	130.60	132.80	132.28	98.20	6,121,100
5/24/2024	-5.60 / -4.07%	138.00	138.00	130.60	131.90	133.28	97.53	14,134,601
5/23/2024	-0.50 / -0.36%	137.50	137.80	135.00	137.50	136.33	101.67	3,769,000
5/22/2024	+2.00 / +1.47%	137.90	139.70	136.10	138.00	137.80	102.04	7,132,400
5/21/2024	+3.00 / +2.26%	134.00	136.00	133.50	136.00	134.53	100.57	4,206,300
5/20/2024	-1.50 / -1.12%	135.20	136.10	133.00	133.00	134.34	98.35	3,143,500
5/17/2024	-0.90 / -0.66%	135.40	136.00	133.70	134.50	134.53	99.46	3,049,001
5/16/2024	+1.30 / +0.97%	135.60	137.30	134.20	135.40	135.87	100.12	4,043,900

<<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