Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2020	-2.70 / -4.94%	54.00	54.90	52.00	52.00	53.01	18.98	4,371,050
1/30/2020	-1.80 / -3.19%	55.30	55.80	53.90	54.70	54.98	19.97	2,972,460
1/22/2020	+1.00 / +1.80%	55.00	56.50	54.70	56.50	55.39	20.62	3,165,650
1/21/2020	-1.90 / -3.31%	57.80	58.00	55.50	55.50	56.53	20.26	4,451,720
1/20/2020	-0.20 / -0.35%	57.50	58.00	57.20	57.40	57.54	20.95	1,800,900
1/17/2020	-0.40 / -0.69%	58.00	58.10	57.00	57.60	57.53	21.02	1,388,810
1/16/2020	+1.00 / +1.75%	57.00	58.20	57.00	58.00	57.77	21.17	1,942,970
1/15/2020	0.00 / 0.00%	57.00	57.10	56.80	57.00	56.95	20.80	1,033,020
1/14/2020	-0.10 / -0.18%	57.10	57.40	57.00	57.00	57.16	20.80	805,380
1/13/2020	-0.40 / -0.70%	57.40	57.60	57.00	57.10	57.18	20.84	825,760
1/10/2020	-0.10 / -0.17%	57.50	57.80	57.10	57.50	57.42	20.99	1,018,650
1/9/2020	+0.80 / +1.41%	57.30	57.70	57.10	57.60	57.43	21.02	967,050
1/8/2020	-1.30 / -2.24%	57.50	57.70	56.80	56.80	57.13	20.73	1,838,520
1/7/2020	+1.10 / +1.93%	57.30	58.10	57.00	58.10	57.63	21.21	837,240
1/6/2020	-0.60 / -1.04%	57.10	57.60	56.80	57.00	57.16	20.80	1,091,660
1/3/2020	-1.00 / -1.71%	58.90	59.10	57.40	57.60	58.08	21.02	2,047,880
1/2/2020	+0.30 / +0.51%	58.30	59.00	58.00	58.60	58.60	21.39	896,720
12/31/2019	-0.30 / -0.51%	58.60	58.70	58.00	58.30	58.31	21.28	689,030
12/30/2019	+1.00 / +1.74%	57.80	58.90	57.60	58.60	58.26	21.39	2,881,060
12/27/2019	+0.20 / +0.35%	57.40	57.80	56.80	57.60	57.31	21.02	1,004,860
12/26/2019	-0.10 / -0.17%	57.80	58.10	57.40	57.40	57.71	20.95	2,064,500
12/25/2019	+1.10 / +1.95%	56.40	57.90	56.40	57.50	57.30	20.99	1,604,350
12/24/2019	+0.30 / +0.53%	56.40	56.50	56.10	56.40	56.28	20.59	825,800
12/23/2019	-0.40 / -0.71%	56.90	57.00	56.00	56.10	56.44	20.48	766,000
12/20/2019	+0.70 / +1.25%	56.00	56.70	55.80	56.50	56.27	20.62	777,100
12/19/2019	+0.30 / +0.54%	55.50	56.20	55.40	55.80	55.86	20.37	847,820
12/18/2019	+0.10 / +0.18%	55.40	56.00	55.00	55.50	55.58	20.26	1,022,490
12/17/2019	-1.10 / -1.95%	56.20	56.40	55.10	55.40	55.56	20.22	2,240,350
12/16/2019	-0.60 / -1.05%	57.10	57.10	56.40	56.50	56.69	20.62	1,133,810
12/13/2019	+0.10 / +0.18%	57.20	57.50	56.90	57.10	57.19	20.84	1,711,700

<<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