Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2022	-1.40 / -1.65%	85.10	85.20	83.50	83.50	84.00	51.86	2,143,800
7/28/2022	-0.30 / -0.35%	85.20	85.80	83.10	84.90	85.19	52.73	2,335,900
7/27/2022	+0.40 / +0.47%	84.60	85.20	84.40	85.20	84.73	52.91	1,271,232
7/26/2022	-0.60 / -0.70%	86.00	86.00	84.80	84.80	85.39	52.66	1,440,400
7/25/2022	+0.30 / +0.35%	87.00	87.00	85.10	85.40	86.30	53.04	2,245,900
7/22/2022	+0.10 / +0.12%	86.40	86.50	85.10	85.10	85.67	52.85	2,190,600
7/21/2022	+0.10 / +0.12%	85.90	85.90	84.50	85.00	85.40	52.79	2,512,600
7/20/2022	+1.90 / +2.29%	85.00	85.90	84.00	84.90	84.92	52.73	4,169,280
7/19/2022	0.00 / 0.00%	82.90	83.00	82.20	83.00	82.58	51.55	2,342,800
7/18/2022	+0.80 / +0.97%	82.80	84.50	82.30	83.00	83.39	51.55	1,364,900
7/15/2022	-0.60 / -0.72%	84.00	84.00	82.20	82.20	82.97	51.05	1,802,200
7/14/2022	+0.30 / +0.36%	82.80	83.50	82.20	82.80	82.95	51.42	2,203,500
7/13/2022	-1.00 / -1.20%	84.00	84.00	82.50	82.50	83.06	51.24	1,764,700
7/12/2022	+0.70 / +0.85%	82.80	83.50	82.70	83.50	83.27	51.86	918,300
7/11/2022	-0.80 / -0.96%	84.60	84.60	82.80	82.80	83.56	51.42	1,398,800
7/8/2022	+0.50 / +0.60%	83.90	84.00	83.10	83.60	83.47	51.92	1,937,500
7/7/2022	-0.40 / -0.48%	83.90	84.60	83.10	83.10	83.75	51.61	2,486,500
7/6/2022	-1.90 / -2.22%	84.10	85.90	83.50	83.50	84.38	51.86	3,756,400
7/5/2022	-1.30 / -1.50%	87.80	87.80	85.40	85.40	86.25	53.04	2,122,800
7/4/2022	-1.30 / -1.48%	88.50	88.50	86.00	86.70	87.43	53.84	1,005,500
7/1/2022	+1.80 / +2.09%	87.00	88.80	84.80	88.00	86.35	54.65	2,766,500
6/30/2022	-3.80 / -4.22%	89.50	89.90	86.20	86.20	87.85	53.53	2,026,200
6/29/2022	+0.30 / +0.33%	88.90	90.00	88.20	90.00	89.13	55.89	2,808,800
6/28/2022	+3.20 / +3.70%	89.50	90.20	87.20	89.70	89.07	55.71	3,878,200
6/27/2022	+1.00 / +1.17%	86.40	87.90	85.90	86.50	87.06	53.72	2,519,100
6/24/2022	0.00 / 0.00%	86.10	87.80	85.50	85.50	86.50	53.10	931,400
6/23/2022	+1.00 / +1.18%	84.00	86.80	83.70	85.50	85.16	53.10	3,422,125
6/22/2022	-4.60 / -5.16%	89.80	90.40	84.40	84.50	87.58	52.48	3,426,300
6/21/2022	-2.90 / -3.15%	92.40	93.50	89.00	89.10	91.42	55.33	3,188,800
6/20/2022	0.00 / 0.00%	93.50	94.50	91.30	92.00	92.86	57.14	2,667,500

<<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