Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2015	-0.50 / -0.96%	52.00	53.00	51.50	51.50	51.86	10.95	1,126,120
11/18/2015	0.00 / 0.00%	51.50	53.00	51.50	52.00	52.21	11.05	1,366,870
11/17/2015	-2.00 / -3.70%	53.50	54.00	52.00	52.00	53.02	11.05	2,136,990
11/16/2015	-0.50 / -0.92%	54.00	55.00	53.00	54.00	54.20	11.48	2,511,200
11/13/2015	+1.50 / +2.83%	53.00	54.50	52.50	54.50	53.76	11.58	2,779,580
11/12/2015	+2.50 / +4.95%	51.00	53.50	50.50	53.00	51.43	11.26	3,583,400
11/11/2015	-0.50 / -0.98%	50.50	52.00	50.50	50.50	51.01	10.73	1,910,830
11/10/2015	-0.50 / -0.97%	51.50	52.00	50.50	51.00	51.02	10.84	2,049,910
11/9/2015	-1.00 / -1.90%	52.00	52.50	51.50	51.50	51.71	10.95	2,035,350
11/6/2015	-1.00 / -1.87%	53.50	54.50	52.00	52.50	53.29	11.16	3,656,150
11/5/2015	+1.50 / +2.88%	51.50	53.50	51.50	53.50	52.58	11.37	2,957,690
11/4/2015	-0.50 / -0.95%	53.00	53.50	52.00	52.00	52.67	11.05	4,242,170
11/3/2015	+3.00 / +6.06%	50.00	52.50	49.90	52.50	51.01	11.16	3,818,850
11/2/2015	+0.20 / +0.41%	49.40	51.00	49.30	49.50	49.99	10.52	2,820,190
10/30/2015	0.00 / 0.00%	49.40	49.50	48.90	49.30	49.15	10.48	1,003,840
10/29/2015	+0.50 / +1.02%	49.30	49.70	49.10	49.30	49.44	10.48	1,846,600
10/28/2015	+0.80 / +1.67%	48.10	48.90	48.10	48.80	48.65	10.37	2,673,100
10/27/2015	+0.40 / +0.84%	47.40	48.30	47.40	48.00	47.96	10.20	1,345,230
10/26/2015	+0.50 / +1.06%	47.50	48.50	47.50	47.60	48.04	10.12	2,631,100
10/23/2015	+0.20 / +0.43%	47.20	47.40	47.00	47.10	47.14	10.01	719,680
10/22/2015	-0.10 / -0.21%	46.80	47.10	46.80	46.90	46.96	9.97	473,620
10/21/2015	-0.30 / -0.63%	47.60	47.60	47.00	47.00	47.22	9.99	703,530
10/20/2015	+0.20 / +0.42%	47.10	47.90	47.00	47.30	47.44	10.05	1,968,330
10/19/2015	+0.40 / +0.86%	46.70	47.80	46.70	47.10	47.05	10.01	1,396,480
10/16/2015	+0.10 / +0.21%	46.70	46.90	46.70	46.70	46.77	9.93	578,620
10/15/2015	-0.10 / -0.21%	46.90	46.90	46.50	46.60	46.74	9.90	426,740
10/14/2015	+1.20 / +2.64%	47.00	47.90	46.60	46.70	47.17	9.93	3,076,790
10/13/2015	-0.30 / -0.66%	45.80	45.80	45.40	45.50	45.51	9.67	298,120
10/12/2015	0.00 / 0.00%	45.70	45.90	45.70	45.80	45.80	9.73	414,610
10/9/2015	0.00 / 0.00%	46.00	46.40	45.80	45.80	46.06	9.73	778,950

<<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