Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2024	+1.30 / +0.98%	133.60	134.50	132.30	134.00	133.31	114.73	4,352,200
7/15/2024	-1.10 / -0.82%	133.50	134.80	132.30	132.70	133.27	113.62	3,067,200
7/12/2024	+0.80 / +0.60%	132.20	136.00	132.20	133.80	133.97	114.56	3,590,000
7/11/2024	-1.00 / -0.75%	134.10	135.40	132.50	133.00	133.55	113.88	6,882,100
7/10/2024	-3.50 / -2.55%	136.00	137.00	134.00	134.00	135.54	114.73	6,337,700
7/9/2024	-2.10 / -1.50%	139.10	139.30	136.00	137.50	137.14	117.73	9,696,100
7/8/2024	+0.90 / +0.65%	138.50	139.60	137.50	139.60	138.90	119.53	6,105,700
7/5/2024	+2.90 / +2.14%	136.10	139.70	136.10	138.70	138.40	118.76	7,809,400
7/4/2024	+4.80 / +3.66%	132.10	135.80	132.10	135.80	134.08	116.27	8,117,900
7/3/2024	+3.00 / +2.34%	130.50	132.80	130.10	131.00	131.66	112.16	7,884,101
7/2/2024	-0.60 / -0.47%	128.60	132.10	127.50	128.00	130.00	109.60	7,560,001
7/1/2024	-1.90 / -1.46%	130.40	130.40	128.50	128.60	129.02	110.11	6,454,000
6/28/2024	-2.30 / -1.73%	132.80	132.80	130.40	130.50	131.70	111.74	6,633,000
6/27/2024	+1.00 / +0.76%	131.30	134.10	130.80	132.80	132.39	113.71	6,527,700
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

<<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