Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2014	+1.00 / +2.04%	49.00	50.50	49.00	50.00	50.00	8.87	475,130
10/28/2014	+0.30 / +0.62%	48.50	49.20	48.50	49.00	49.00	8.69	383,290
10/27/2014	-1.10 / -2.21%	49.50	49.80	48.70	48.70	48.70	8.64	579,320
10/24/2014	-0.10 / -0.20%	50.00	50.50	49.60	49.80	49.80	8.83	480,290
10/23/2014	-0.60 / -1.19%	50.00	51.00	49.80	49.90	49.90	8.85	669,200
10/22/2014	+0.50 / +1.00%	50.50	51.00	50.00	50.50	50.50	8.96	410,150
10/21/2014	0.00 / 0.00%	50.00	50.50	49.80	50.00	50.00	8.87	345,010
10/20/2014	-0.50 / -0.99%	50.50	51.00	50.00	50.00	50.00	8.87	394,500
10/17/2014	+0.80 / +1.61%	49.90	50.50	49.00	50.50	50.50	8.96	2,730,570
10/16/2014	-2.30 / -4.42%	51.50	51.50	49.50	49.70	49.70	8.82	1,592,280
10/15/2014	0.00 / 0.00%	51.50	52.50	51.00	52.00	52.00	9.22	814,130
10/14/2014	-1.50 / -2.80%	53.50	53.50	52.00	52.00	52.00	9.22	381,650
10/13/2014	+1.50 / +2.88%	52.00	53.50	52.00	53.50	53.50	9.49	552,440
10/10/2014	-0.50 / -0.95%	52.50	53.00	51.50	52.00	52.00	9.22	1,072,955
10/9/2014	-0.50 / -0.94%	53.50	53.50	52.50	52.50	52.50	9.31	951,580
10/8/2014	-0.50 / -0.93%	53.50	53.50	52.50	53.00	53.00	9.40	625,320
10/7/2014	0.00 / 0.00%	53.50	54.00	53.00	53.50	53.50	9.49	864,760
10/6/2014	0.00 / 0.00%	53.50	54.00	53.00	53.50	53.50	9.49	571,810
10/3/2014	-0.50 / -0.93%	53.50	54.00	53.00	53.50	53.50	9.49	780,160
10/2/2014	+0.50 / +0.93%	53.50	54.00	53.00	54.00	54.00	9.58	1,118,170
10/1/2014	+1.50 / +2.88%	52.50	54.00	52.50	53.50	53.50	9.49	830,436
9/30/2014	0.00 / 0.00%	52.00	53.00	51.50	52.00	52.00	9.22	908,550
9/29/2014	-0.50 / -0.95%	52.50	53.00	52.00	52.00	52.00	9.22	1,283,300
9/26/2014	-1.00 / -1.87%	53.50	53.50	52.50	52.50	52.50	9.31	939,300
9/25/2014	+1.00 / +1.90%	53.00	53.50	52.00	53.50	53.50	9.49	1,111,670
9/24/2014	0.00 / 0.00%	52.50	53.50	52.00	52.50	52.50	9.31	1,023,270
9/23/2014	-0.50 / -0.94%	53.00	54.00	52.50	52.50	52.50	9.31	1,320,590
9/22/2014	-1.00 / -1.85%	54.00	54.50	53.00	53.00	53.00	9.40	1,444,110
9/19/2014	-1.00 / -1.82%	55.00	55.00	54.00	54.00	54.00	9.58	1,499,270
9/18/2014	-1.50 / -2.65%	56.50	56.50	54.50	55.00	55.00	9.76	1,681,870

<<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

More News

Related Companies

	Volume	Price	Change
CMT	1,400	13.70	-2.84%
HPT	0	22.70	0.00%
PAI	300	12.70	14.41%
PIA	300	29.00	-0.68%
SBD	7,300	7.10	0.00%
SGT	110,600	17.80	-1.66%
SRA	3,594,400	3.80	-9.52%