Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2021	-0.60 / -0.68%	89.00	89.10	88.00	88.00	88.47	44.65	2,174,432
6/29/2021	+2.90 / +3.38%	86.60	89.00	86.30	88.60	88.38	44.96	5,571,900
6/28/2021	+0.50 / +0.59%	86.10	86.10	85.40	85.70	85.82	43.49	1,858,800
6/25/2021	+0.50 / +0.59%	84.70	85.40	84.20	85.20	84.96	43.23	1,613,400
6/24/2021	-0.20 / -0.24%	84.30	84.90	83.90	84.70	84.29	42.98	2,207,800
6/23/2021	-0.50 / -0.59%	85.30	85.60	84.10	84.90	84.81	43.08	3,010,300
6/22/2021	-0.20 / -0.23%	86.10	86.60	85.40	85.40	85.99	43.33	3,285,300
6/21/2021	+1.80 / +2.15%	83.60	86.30	83.20	85.60	85.04	43.44	3,990,900
6/18/2021	+1.20 / +1.45%	83.10	84.20	82.70	83.80	83.68	42.52	1,728,500
6/17/2021	-0.50 / -0.60%	82.10	83.10	82.10	82.60	82.61	41.91	2,346,400
6/16/2021	-0.10 / -0.12%	83.20	84.60	82.70	83.10	83.51	42.17	2,774,400
6/15/2021	-0.60 / -0.72%	83.80	84.50	83.20	83.20	83.79	42.22	1,778,700
6/14/2021	+0.30 / +0.36%	83.50	84.60	83.00	83.80	83.50	42.52	4,650,976
6/11/2021	+1.60 / +1.95%	81.50	83.90	81.30	83.50	83.23	42.37	2,439,600
6/10/2021	+0.20 / +0.24%	81.70	82.50	81.00	81.90	81.64	41.56	2,578,556
6/9/2021	+0.90 / +1.11%	80.60	82.10	79.00	81.70	80.48	41.46	3,602,100
6/8/2021	-1.90 / -2.30%	82.00	83.00	80.60	80.80	81.79	41.00	4,886,000
6/7/2021	-2.00 / -2.36%	84.60	84.70	81.00	82.70	84.70	41.96	4,269,800
6/4/2021	-0.50 / -0.59%	85.00	85.10	83.80	84.70	84.32	42.98	5,945,600
6/3/2021	-0.30 / -0.35%	85.00	85.40	84.30	85.20	84.74	43.23	4,495,770
6/2/2021	-1.60 / -1.84%	87.10	87.50	85.00	85.50	86.33	43.39	5,240,005
6/1/2021	+2.80 / +3.32%	87.90	88.50	87.00	87.10	87.64	44.20	3,495,000
5/31/2021	+3.10 / +3.27%	95.50	98.00	94.70	97.90	95.65	42.76	4,421,806
5/28/2021	+1.00 / +1.07%	94.00	95.00	93.70	94.80	94.32	41.40	1,874,300
5/27/2021	-1.50 / -1.57%	95.30	95.40	93.50	93.80	95.30	40.97	2,974,924
5/26/2021	+1.50 / +1.60%	94.20	95.50	93.70	95.30	94.69	41.62	2,097,800
5/25/2021	+0.30 / +0.32%	93.50	95.20	92.80	93.80	93.64	40.97	2,232,300
5/24/2021	-0.30 / -0.32%	93.80	93.90	92.10	93.50	92.83	40.83	3,680,121
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

<<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