Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2022	-3.50 / -4.35%	79.60	80.30	76.40	77.00	78.42	55.63	2,267,300
9/30/2022	+3.50 / +4.55%	77.00	80.80	76.90	80.50	78.05	58.16	3,021,900
9/29/2022	-1.00 / -1.28%	79.80	80.10	77.00	77.00	78.98	55.63	1,303,900
9/28/2022	-2.50 / -3.11%	80.10	80.40	78.00	78.00	79.34	56.36	2,048,400
9/27/2022	-1.00 / -1.23%	82.00	82.00	80.50	80.50	81.32	58.16	1,102,900
9/26/2022	-0.90 / -1.09%	81.50	82.00	80.30	81.50	81.08	58.88	2,124,340
9/23/2022	-0.50 / -0.60%	83.10	83.10	82.10	82.40	82.47	59.53	1,189,800
9/22/2022	+0.60 / +0.73%	82.00	83.00	81.90	82.90	82.25	59.90	1,192,400
9/21/2022	-1.10 / -1.32%	83.30	83.30	82.30	82.30	82.52	59.46	775,400
9/20/2022	+0.30 / +0.36%	83.10	83.80	82.30	83.40	82.90	60.26	1,976,300
9/19/2022	+0.60 / +0.73%	82.50	83.60	81.90	83.10	82.51	60.04	2,033,700
9/16/2022	-1.20 / -1.43%	83.70	83.90	82.50	82.50	83.12	59.61	1,360,100
9/15/2022	-0.30 / -0.36%	84.50	84.50	83.70	83.70	83.94	60.47	959,600
9/14/2022	-0.60 / -0.71%	83.50	84.50	83.50	84.00	83.83	60.69	1,474,901
9/13/2022	0.00 / 0.00%	85.00	85.30	84.30	84.60	84.83	61.12	1,277,702
9/12/2022	+0.30 / +0.36%	85.10	85.20	84.30	84.60	84.76	61.12	767,000
9/9/2022	0.00 / 0.00%	84.60	85.00	84.30	84.30	84.59	60.91	1,145,400
9/8/2022	+0.30 / +0.36%	84.10	85.00	83.80	84.30	84.29	60.91	1,299,800
9/7/2022	-1.80 / -2.10%	85.50	85.90	84.00	84.00	84.80	60.69	2,318,200
9/6/2022	-0.40 / -0.46%	86.00	86.40	85.80	85.80	86.09	61.99	1,593,900
9/5/2022	-0.40 / -0.46%	86.50	86.70	85.90	86.20	86.22	62.28	1,110,900
8/31/2022	+0.20 / +0.23%	85.80	87.00	85.80	86.60	86.28	62.57	1,350,100
8/30/2022	-0.10 / -0.12%	86.50	87.00	86.00	86.40	86.49	62.42	1,303,200
8/29/2022	-0.70 / -0.80%	87.00	87.00	84.70	86.50	85.88	62.50	2,541,100
8/26/2022	+0.90 / +1.04%	86.40	87.80	86.30	87.20	87.11	63.00	1,956,600
8/25/2022	+0.10 / +0.12%	86.20	86.70	86.00	86.30	86.22	62.35	1,164,800
8/24/2022	+0.20 / +0.23%	86.50	86.80	86.10	86.20	86.47	62.28	1,067,000
8/23/2022	+0.20 / +0.23%	86.10	87.00	86.10	87.00	86.52	62.14	1,113,300
8/22/2022	-0.10 / -0.12%	86.60	87.30	85.90	86.80	86.52	61.99	1,662,100
8/19/2022	-1.40 / -1.59%	88.00	88.50	86.20	86.90	87.40	62.06	2,101,600

<<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