Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2018	+2.00 / +3.40%	59.50	61.50	59.40	60.90	60.68	18.66	2,532,650
1/19/2018	-0.10 / -0.17%	59.00	59.80	58.90	58.90	59.31	18.05	2,025,690
1/18/2018	0.00 / 0.00%	58.30	59.00	57.60	59.00	58.29	18.08	3,337,290
1/17/2018	-2.00 / -3.28%	61.00	61.10	59.00	59.00	60.08	18.08	2,759,230
1/16/2018	0.00 / 0.00%	60.90	61.50	60.30	61.00	60.94	18.69	1,612,380
1/15/2018	+0.80 / +1.33%	60.10	61.20	59.70	61.00	60.61	18.69	2,402,462
1/12/2018	-1.30 / -2.11%	61.80	62.00	60.20	60.20	60.88	18.45	5,324,950
1/11/2018	0.00 / 0.00%	61.10	61.90	60.70	61.50	61.13	18.85	4,920,150
1/10/2018	-0.60 / -0.97%	62.00	63.00	61.10	61.50	61.88	18.85	5,110,670
1/9/2018	+1.20 / +1.97%	61.00	62.30	60.30	62.10	61.43	19.03	4,310,890
1/8/2018	+0.90 / +1.50%	59.60	60.90	59.30	60.90	60.06	18.66	2,529,030
1/5/2018	-1.00 / -1.64%	61.00	61.10	59.90	60.00	60.43	18.39	2,851,450
1/4/2018	+1.20 / +2.01%	60.00	61.00	59.90	61.00	60.46	18.69	2,949,800
1/3/2018	0.00 / 0.00%	60.50	60.70	59.50	59.80	59.95	18.33	2,994,930
1/2/2018	+2.70 / +4.73%	57.30	59.80	57.20	59.80	58.85	18.33	6,480,040
12/29/2017	-0.10 / -0.17%	57.20	57.60	57.00	57.10	57.29	17.50	3,017,740
12/28/2017	+0.50 / +0.88%	56.70	57.60	56.50	57.20	57.02	17.53	3,374,130
12/27/2017	-0.40 / -0.70%	57.50	57.50	56.60	56.70	56.97	17.38	2,008,950
12/26/2017	-0.50 / -0.87%	58.00	58.00	57.10	57.10	57.37	17.50	1,246,050
12/25/2017	+0.50 / +0.88%	57.30	58.10	57.30	57.60	57.78	17.65	2,393,910
12/22/2017	+0.70 / +1.24%	56.40	57.40	56.20	57.10	56.82	17.50	1,759,619
12/21/2017	+0.10 / +0.18%	56.80	57.40	56.10	56.40	56.89	17.29	1,867,069
12/20/2017	+1.10 / +1.99%	55.20	57.00	55.20	56.30	56.16	17.25	1,982,199
12/19/2017	-1.10 / -1.95%	56.30	56.70	54.90	55.20	55.71	16.92	2,660,629
12/18/2017	-0.20 / -0.35%	57.00	57.20	56.10	56.30	56.67	17.25	1,970,819
12/15/2017	+0.60 / +1.07%	56.00	56.80	55.50	56.50	56.29	17.32	1,663,130
12/14/2017	+1.20 / +2.19%	54.50	55.90	54.50	55.90	55.29	17.13	1,327,920
12/13/2017	+1.00 / +1.86%	54.30	54.80	53.70	54.70	54.30	16.76	1,625,860
12/12/2017	+0.20 / +0.37%	54.10	54.70	50.80	53.70	53.24	16.46	3,113,980
12/11/2017	-2.00 / -3.60%	54.50	55.20	53.50	53.50	54.39	16.40	2,736,380

<<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