Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/10/2019	-0.25 / -0.59%	42.40	42.55	42.15	42.15	42.34	15.60	534,081
1/9/2019	+0.40 / +0.95%	42.10	42.60	41.90	42.40	42.30	15.69	309,040
1/8/2019	+0.20 / +0.48%	41.80	42.00	41.70	42.00	41.85	15.54	295,660
1/7/2019	+0.70 / +1.70%	41.80	42.10	41.60	41.80	41.90	15.47	408,470
1/4/2019	+0.30 / +0.74%	40.60	41.45	40.50	41.10	40.87	15.21	378,570
1/3/2019	-0.40 / -0.97%	41.45	41.45	40.70	40.80	40.94	15.10	796,600
1/2/2019	-1.00 / -2.37%	41.80	42.15	41.15	41.20	41.68	15.24	539,120
12/28/2018	+0.40 / +0.96%	42.05	42.20	41.80	42.20	42.07	15.61	541,670
12/27/2018	+0.40 / +0.97%	42.10	42.25	41.80	41.80	41.98	15.47	674,860
12/26/2018	-0.10 / -0.24%	41.50	41.85	41.40	41.40	41.58	15.32	393,590
12/25/2018	-0.50 / -1.19%	41.40	41.50	41.00	41.50	41.22	15.36	826,810
12/24/2018	-0.50 / -1.18%	42.60	42.80	42.00	42.00	42.46	15.54	272,530
12/21/2018	+0.45 / +1.07%	41.90	42.50	41.90	42.50	42.11	15.73	483,810
12/20/2018	-0.05 / -0.12%	42.30	42.40	42.05	42.05	42.20	15.56	461,210
12/19/2018	+0.10 / +0.24%	42.00	42.60	41.85	42.10	42.10	15.58	530,580
12/18/2018	-1.00 / -2.33%	42.35	42.80	41.85	42.00	42.19	15.54	1,125,660
12/17/2018	-1.15 / -2.60%	44.10	44.10	43.00	43.00	43.59	15.91	777,640
12/14/2018	-0.45 / -1.01%	44.60	44.80	44.10	44.15	44.44	16.34	807,920
12/13/2018	+0.15 / +0.34%	44.95	45.25	44.50	44.60	44.83	16.50	780,570
12/12/2018	+0.40 / +0.91%	44.05	44.55	44.05	44.45	44.36	16.45	1,343,400
12/11/2018	-0.15 / -0.34%	44.30	44.50	43.90	44.05	44.18	16.30	382,700
12/10/2018	-0.90 / -2.00%	44.80	45.00	44.20	44.20	44.51	16.35	694,990
12/7/2018	+0.70 / +1.58%	44.60	45.35	44.60	45.10	44.92	16.69	763,170
12/6/2018	-0.20 / -0.45%	44.50	44.80	44.05	44.40	44.39	16.43	884,120
12/5/2018	-0.35 / -0.78%	44.45	44.95	44.40	44.60	44.68	16.50	605,880
12/4/2018	+0.05 / +0.11%	44.90	45.50	44.75	44.95	45.02	16.63	1,011,170
12/3/2018	+2.00 / +4.66%	43.20	44.90	43.20	44.90	44.19	16.61	1,136,360
11/30/2018	0.00 / 0.00%	42.90	42.95	42.65	42.90	42.77	15.87	388,780
11/29/2018	+0.10 / +0.23%	43.30	43.50	42.90	42.90	43.06	15.87	523,610
11/28/2018	+0.05 / +0.12%	42.75	42.85	42.55	42.80	42.76	15.84	256,240

<<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