Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2022	-2.80 / -3.79%	73.90	74.50	71.00	71.10	72.61	51.81	3,214,200
10/21/2022	-3.90 / -5.01%	77.70	77.70	73.90	73.90	75.39	53.85	2,505,400
10/20/2022	+2.30 / +3.05%	75.80	78.50	75.30	77.80	77.04	56.69	1,817,900
10/19/2022	+0.60 / +0.80%	74.90	76.20	74.70	75.50	75.66	55.02	1,766,700
10/18/2022	+1.10 / +1.49%	74.00	75.30	74.00	74.90	74.67	54.58	900,300
10/17/2022	-0.20 / -0.27%	73.50	73.90	72.60	73.80	73.18	53.78	730,920
10/14/2022	+1.00 / +1.37%	74.40	74.50	73.60	74.00	74.08	53.92	844,200
10/13/2022	+0.60 / +0.83%	72.20	73.00	71.50	73.00	72.25	53.19	959,200
10/12/2022	+1.40 / +1.97%	71.00	73.30	71.00	72.40	72.28	52.76	1,463,100
10/11/2022	-3.00 / -4.05%	74.00	74.00	71.00	71.00	72.29	51.74	2,109,700
10/10/2022	0.00 / 0.00%	73.50	75.50	72.10	74.00	73.83	53.92	1,795,400
10/7/2022	-2.50 / -3.27%	76.20	76.20	74.00	74.00	74.90	53.92	2,134,000
10/6/2022	-1.90 / -2.42%	78.90	78.90	76.50	76.50	77.56	55.74	1,266,700
10/5/2022	+0.90 / +1.16%	79.00	79.50	78.40	78.40	78.94	57.13	1,066,835
10/4/2022	+0.50 / +0.65%	78.00	79.00	77.20	77.50	78.00	56.47	2,066,000
10/3/2022	-3.50 / -4.35%	79.60	80.30	76.40	77.00	78.42	56.11	2,267,300
9/30/2022	+3.50 / +4.55%	77.00	80.80	76.90	80.50	78.05	58.66	3,021,900
9/29/2022	-1.00 / -1.28%	79.80	80.10	77.00	77.00	78.98	56.11	1,303,900
9/28/2022	-2.50 / -3.11%	80.10	80.40	78.00	78.00	79.34	56.84	2,048,400
9/27/2022	-1.00 / -1.23%	82.00	82.00	80.50	80.50	81.32	58.66	1,102,900
9/26/2022	-0.90 / -1.09%	81.50	82.00	80.30	81.50	81.08	59.39	2,124,340
9/23/2022	-0.50 / -0.60%	83.10	83.10	82.10	82.40	82.47	60.04	1,189,800
9/22/2022	+0.60 / +0.73%	82.00	83.00	81.90	82.90	82.25	60.41	1,192,400
9/21/2022	-1.10 / -1.32%	83.30	83.30	82.30	82.30	82.52	59.97	775,400
9/20/2022	+0.30 / +0.36%	83.10	83.80	82.30	83.40	82.90	60.77	1,976,300
9/19/2022	+0.60 / +0.73%	82.50	83.60	81.90	83.10	82.51	60.55	2,033,700
9/16/2022	-1.20 / -1.43%	83.70	83.90	82.50	82.50	83.12	60.12	1,360,100
9/15/2022	-0.30 / -0.36%	84.50	84.50	83.70	83.70	83.94	60.99	959,600
9/14/2022	-0.60 / -0.71%	83.50	84.50	83.50	84.00	83.83	61.21	1,474,901
9/13/2022	0.00 / 0.00%	85.00	85.30	84.30	84.60	84.83	61.65	1,277,702

<<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