Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2017	+0.40 / +0.91%	43.80	44.50	43.75	44.20	44.21	11.38	851,560
1/19/2017	0.00 / 0.00%	43.80	44.00	43.45	43.80	43.71	11.28	1,531,340
1/18/2017	-0.60 / -1.35%	44.70	44.70	43.80	43.80	44.13	11.28	609,890
1/17/2017	+0.40 / +0.91%	44.00	44.80	44.00	44.40	44.46	11.43	612,150
1/16/2017	-0.90 / -2.00%	44.90	44.90	44.00	44.00	44.29	11.33	1,017,910
1/13/2017	-1.05 / -2.29%	46.10	46.40	44.70	44.90	45.26	11.56	1,640,150
1/12/2017	-0.15 / -0.33%	46.10	46.20	45.85	45.95	46.00	11.83	540,350
1/11/2017	+0.10 / +0.22%	46.30	46.60	46.10	46.10	46.36	11.87	816,942
1/10/2017	+0.80 / +1.77%	45.25	46.00	45.15	46.00	45.85	11.84	1,121,632
1/9/2017	+0.25 / +0.56%	45.05	45.40	44.90	45.20	45.17	11.64	617,562
1/6/2017	-0.15 / -0.33%	45.20	45.50	44.95	44.95	45.20	11.57	1,074,500
1/5/2017	-0.15 / -0.33%	45.20	45.40	45.10	45.10	45.23	11.61	1,139,822
1/4/2017	+0.40 / +0.89%	44.80	45.70	44.70	45.25	45.29	11.65	1,022,560
1/3/2017	+0.85 / +1.93%	44.30	44.95	44.30	44.85	44.78	11.55	1,013,070
12/30/2016	+0.55 / +1.27%	43.60	44.25	43.35	44.00	43.93	11.33	2,093,340
12/29/2016	-0.15 / -0.34%	43.80	43.80	43.30	43.45	43.49	11.19	376,220
12/28/2016	+0.45 / +1.04%	43.25	43.80	43.25	43.60	43.62	11.23	974,748
12/27/2016	+0.45 / +1.05%	42.70	43.50	42.70	43.15	43.19	11.11	789,970
12/26/2016	+0.05 / +0.12%	42.65	42.90	42.50	42.70	42.67	10.99	283,940
12/23/2016	+0.10 / +0.24%	42.85	42.85	42.50	42.65	42.62	10.98	1,126,130
12/22/2016	+0.05 / +0.12%	42.80	43.20	42.50	42.55	42.81	10.96	659,310
12/21/2016	-0.05 / -0.12%	42.55	42.75	42.45	42.50	42.54	10.94	479,770
12/20/2016	-0.15 / -0.35%	42.55	42.90	42.50	42.55	42.62	10.96	334,700
12/19/2016	+0.60 / +1.43%	42.10	42.70	42.10	42.70	42.52	10.99	218,900
12/16/2016	+0.25 / +0.60%	41.95	42.10	41.80	42.10	41.92	10.84	398,690
12/15/2016	-0.15 / -0.36%	42.00	42.10	41.80	41.85	41.91	10.78	791,256
12/14/2016	+0.20 / +0.48%	41.80	42.20	41.75	42.00	41.89	10.81	394,960
12/13/2016	-0.40 / -0.95%	42.20	42.35	41.80	41.80	42.01	10.76	380,450
12/12/2016	-0.70 / -1.63%	43.00	43.00	42.20	42.20	42.41	10.87	857,110
12/9/2016	+0.65 / +1.54%	42.55	43.50	42.50	42.90	42.87	11.05	355,440

<<Previous 30 days Next 30 days>>

FPT News

07/10	FPT: List of insiders and related people registered to purchase ESOP shares
01/10	FPT: Stock issuance under ESOP 2024
01/10	FPT: Stock issuance under ESOP 2023
27/08	FPT: BOD Resolution dated August 23, 2024
01/08	FPT: Corporate Governance Report for 6 months of 2024

More News

Related Companies

	Volume	Price	Change
CMT	3,400	13.20	0.00%
HPT	0	20.60	0.00%
PAI	0	13.20	0.00%
PIA	1,200	27.50	0.36%
SBD	29,800	7.20	2.86%
SGT	45,100	15.50	0.32%
SRA	513,700	3.10	-3.13%