Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2011	-2.00 / -3.74%	52.00	53.50	51.50	51.50	51.50	4.27	424,290
8/8/2011	-1.50 / -2.73%	54.00	55.00	53.50	53.50	53.50	4.44	958,070
8/5/2011	-0.50 / -0.90%	55.00	55.50	55.00	55.00	55.00	4.56	111,610
8/4/2011	+1.00 / +1.83%	54.50	56.50	54.50	55.50	55.50	4.60	752,230
8/3/2011	+1.00 / +1.87%	53.00	54.50	53.00	54.50	54.50	4.52	120,250
8/2/2011	-2.00 / -3.60%	53.50	55.50	53.50	53.50	53.50	4.44	165,510
8/1/2011	-2.00 / -3.48%	56.50	57.00	55.00	55.50	55.50	4.60	1,951,710
7/29/2011	+0.50 / +0.88%	58.00	58.00	56.50	57.50	57.50	4.77	1,074,930
7/28/2011	+2.00 / +3.64%	56.00	57.00	56.00	57.00	57.00	4.73	537,770
7/27/2011	+2.50 / +4.76%	53.00	55.00	53.00	55.00	55.00	4.56	675,270
7/26/2011	+1.00 / +1.94%	51.50	53.00	51.50	52.50	52.50	4.35	296,710
7/25/2011	+0.50 / +0.98%	50.50	51.50	50.50	51.50	51.50	4.27	372,370
7/22/2011	0.00 / 0.00%	51.00	51.50	50.50	51.00	51.00	4.23	906,650
7/21/2011	-1.00 / -1.92%	52.00	52.00	50.50	51.00	51.00	4.23	158,820
7/20/2011	+2.20 / +4.42%	49.90	52.00	49.90	52.00	52.00	4.31	1,366,650
7/19/2011	+0.40 / +0.81%	49.30	49.80	49.30	49.80	49.80	4.13	641,960
7/18/2011	+0.10 / +0.20%	49.10	49.40	49.10	49.40	49.40	4.10	189,710
7/15/2011	-0.60 / -1.20%	49.50	49.50	49.00	49.30	49.30	4.09	800,220
7/14/2011	-0.10 / -0.20%	50.00	50.00	49.50	49.90	49.90	4.14	325,280
7/13/2011	+0.70 / +1.42%	50.00	50.00	49.60	50.00	50.00	4.15	389,890
7/12/2011	+0.70 / +1.44%	48.60	49.40	48.60	49.30	49.30	4.09	292,020
7/11/2011	+0.10 / +0.21%	48.50	49.30	48.10	48.60	48.60	4.03	146,840
7/8/2011	+1.90 / +4.08%	46.60	48.90	46.60	48.50	48.50	4.02	216,670
7/7/2011	-0.10 / -0.21%	46.70	47.00	46.50	46.60	46.60	3.86	125,950
7/6/2011	+0.80 / +1.74%	46.00	46.70	46.00	46.70	46.70	3.87	667,930
7/5/2011	-0.10 / -0.22%	46.00	47.00	45.90	45.90	45.90	3.81	352,120
7/4/2011	-0.60 / -1.29%	46.60	47.00	46.00	46.00	46.00	3.81	338,130
7/1/2011	-1.40 / -2.92%	48.00	48.50	46.60	46.60	46.60	3.86	138,900
6/30/2011	-0.10 / -0.21%	49.00	49.00	47.90	48.00	48.00	3.98	124,130
6/29/2011	-0.90 / -1.84%	48.40	49.00	48.10	48.10	48.10	3.99	252,190

<<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