Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2025	-2.00 / -2.00%	99.50	99.50	98.00	98.00	98.57	98.00	7,622,896
11/18/2025	-1.00 / -0.99%	101.00	101.10	98.80	100.00	99.74	100.00	6,660,100
11/17/2025	+1.00 / +1.00%	100.60	101.80	100.60	101.00	101.05	101.00	8,305,114
11/14/2025	+1.10 / +1.11%	98.90	100.90	98.20	100.00	99.71	100.00	6,234,900
11/13/2025	-1.70 / -1.69%	100.60	100.70	98.70	98.90	99.43	98.90	10,224,400
11/12/2025	+4.50 / +4.68%	96.50	100.60	96.50	100.60	98.61	100.60	6,665,300
11/11/2025	-0.10 / -0.10%	96.80	97.90	96.10	96.10	96.80	96.10	7,291,703
11/10/2025	-4.80 / -4.75%	101.20	101.20	96.20	96.20	98.34	96.20	11,858,600
11/7/2025	+0.80 / +0.80%	99.50	101.80	99.50	101.00	100.76	101.00	6,025,112
11/6/2025	-0.70 / -0.69%	100.90	102.00	99.40	100.20	100.70	100.20	6,771,804
11/5/2025	-2.40 / -2.32%	101.80	102.00	99.60	100.90	100.81	100.90	13,259,500
11/4/2025	-1.70 / -1.62%	104.10	104.70	101.70	103.30	103.24	103.30	17,658,600
11/3/2025	+1.10 / +1.06%	103.80	106.30	103.50	105.00	105.54	105.00	20,963,604
10/31/2025	+1.20 / +1.17%	102.60	103.90	101.00	103.90	102.92	103.90	17,274,715
10/30/2025	+1.00 / +0.98%	102.10	103.50	101.60	102.70	102.70	102.70	9,750,604
10/29/2025	-0.50 / -0.49%	102.40	103.20	101.10	101.70	102.24	101.70	9,322,800
10/28/2025	+4.20 / +4.29%	98.60	102.20	98.60	102.20	101.29	102.20	27,282,701
10/27/2025	+0.30 / +0.31%	99.00	99.70	96.30	98.00	98.71	98.00	12,897,800
10/24/2025	+2.70 / +2.84%	95.00	97.70	94.70	97.70	96.88	97.70	15,259,100
10/23/2025	-2.00 / -2.06%	97.20	97.30	94.00	95.00	95.71	95.00	8,971,900
10/22/2025	+4.00 / +4.30%	95.20	99.00	95.00	97.00	96.80	97.00	19,299,410
10/21/2025	+6.00 / +6.90%	89.00	93.00	88.50	93.00	91.35	93.00	21,650,900
10/20/2025	-1.10 / -1.25%	88.30	91.80	87.00	87.00	88.98	87.00	14,655,300
10/17/2025	-1.70 / -1.89%	90.10	91.50	88.10	88.10	89.69	88.10	8,729,400
10/16/2025	+0.20 / +0.22%	89.80	91.50	89.60	89.80	90.20	89.80	8,003,500
10/15/2025	-2.80 / -3.03%	92.60	93.10	89.50	89.60	90.82	89.60	18,738,600
10/14/2025	-1.60 / -1.70%	94.10	94.50	92.40	92.40	92.92	92.40	12,913,551
10/13/2025	-2.10 / -2.19%	94.90	94.90	93.70	94.00	94.12	94.00	11,154,145
10/10/2025	+1.90 / +2.02%	94.20	96.50	93.80	96.10	95.75	96.10	8,587,700
10/9/2025	-0.30 / -0.32%	95.00	95.00	93.50	94.20	94.10	94.20	7,119,886

<<Previous 30 days Next 4 days>>

FPT News

20/11	FPT and FutureTEC form exclusive partnership to drive digital growth in the Middle East
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