Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2025	-1.50 / -1.51%	99.50	99.50	97.90	98.00	98.22	98.00	8,464,201
9/24/2025	+1.50 / +1.53%	98.10	99.50	97.40	99.50	98.03	99.50	7,711,100
9/23/2025	-1.70 / -1.71%	100.00	100.00	97.50	98.00	98.49	98.00	20,409,346
9/22/2025	-3.30 / -3.20%	102.50	102.70	99.60	99.70	100.42	99.70	17,114,201
9/19/2025	0.00 / 0.00%	103.80	103.80	100.50	103.00	102.24	103.00	24,160,800
9/18/2025	-2.50 / -2.37%	106.00	106.30	103.00	103.00	103.98	103.00	11,766,000
9/17/2025	+2.00 / +1.93%	104.00	107.80	104.00	105.50	106.16	105.50	21,514,502
9/16/2025	+1.60 / +1.57%	102.70	104.80	102.00	103.50	103.26	103.50	17,980,000
9/15/2025	+0.30 / +0.30%	101.90	103.50	101.50	101.90	102.07	101.90	14,144,103
9/12/2025	-0.40 / -0.39%	102.00	102.90	101.10	101.60	101.66	101.60	8,862,000
9/11/2025	+0.80 / +0.79%	101.20	102.90	100.50	102.00	101.61	102.00	7,414,200
9/10/2025	-0.90 / -0.88%	102.10	102.90	101.10	101.20	101.62	101.20	8,330,200
9/9/2025	+0.20 / +0.20%	102.00	103.00	101.00	102.10	101.86	102.10	7,825,700
9/8/2025	-1.50 / -1.45%	103.00	103.90	101.90	101.90	102.46	101.90	14,237,101
9/5/2025	-1.60 / -1.52%	105.20	105.50	103.40	103.40	104.21	103.40	10,732,900
9/4/2025	+1.80 / +1.74%	103.30	105.50	103.20	105.00	104.65	105.00	15,650,801
9/3/2025	+1.60 / +1.57%	102.00	103.30	100.00	103.20	101.45	103.20	12,034,200
8/29/2025	-2.90 / -2.78%	105.00	105.00	101.60	101.60	102.96	101.60	11,896,200
8/28/2025	-0.50 / -0.48%	105.10	105.10	102.80	104.50	104.39	104.50	7,503,600
8/27/2025	+5.00 / +5.00%	101.40	105.10	101.20	105.00	104.05	105.00	19,729,400
8/26/2025	+1.20 / +1.21%	98.80	100.00	97.90	100.00	98.85	100.00	5,812,500
8/25/2025	-0.20 / -0.20%	102.00	102.00	98.80	98.80	100.02	98.80	7,791,000
8/22/2025	-2.70 / -2.65%	101.60	101.60	98.80	99.00	99.68	99.00	7,212,000
8/21/2025	+4.00 / +4.09%	97.70	102.90	97.70	101.70	99.64	101.70	13,077,001
8/20/2025	-2.60 / -2.59%	100.10	100.30	97.50	97.70	98.87	97.70	19,969,500
8/19/2025	-0.20 / -0.20%	100.60	101.50	100.00	100.30	100.48	100.30	9,153,600
8/18/2025	-0.90 / -0.89%	101.40	103.00	100.00	100.50	101.14	100.50	11,392,300
8/15/2025	-2.40 / -2.31%	103.80	104.80	101.30	101.40	102.51	101.40	18,652,300
8/14/2025	-1.30 / -1.24%	105.80	105.80	103.70	103.80	104.17	103.80	17,905,400
8/13/2025	-2.40 / -2.23%	107.60	107.80	104.90	105.10	105.63	105.10	22,264,000

<<Previous 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