Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2016	-0.65 / -1.52%	42.85	42.85	41.10	42.20	41.93	10.79	1,327,800
11/8/2016	+0.05 / +0.12%	42.80	43.25	42.80	42.85	42.96	10.96	357,870
11/7/2016	+0.65 / +1.54%	42.10	42.90	42.10	42.80	42.46	10.94	270,420
11/4/2016	+0.15 / +0.36%	42.00	42.40	42.00	42.15	42.20	10.78	414,455
11/3/2016	-0.60 / -1.41%	42.50	42.50	41.70	42.00	42.00	10.74	1,819,360
11/2/2016	-0.70 / -1.62%	43.30	43.40	42.60	42.60	43.00	10.89	607,470
11/1/2016	-0.20 / -0.46%	43.60	43.60	43.30	43.30	43.38	11.07	287,980
10/31/2016	-0.10 / -0.23%	43.70	43.90	43.50	43.50	43.67	11.12	466,100
10/28/2016	+0.40 / +0.93%	43.20	43.60	43.15	43.60	43.43	11.15	1,850,480
10/27/2016	+0.20 / +0.47%	43.30	43.30	43.00	43.20	43.08	11.05	320,770
10/26/2016	-0.20 / -0.46%	43.20	43.60	42.90	43.00	43.10	11.00	498,350
10/25/2016	0.00 / 0.00%	43.20	43.90	42.80	43.20	43.34	11.05	820,790
10/24/2016	-0.20 / -0.46%	43.40	43.60	43.10	43.20	43.37	11.05	713,800
10/21/2016	-0.10 / -0.23%	43.50	43.75	43.40	43.40	43.56	11.10	368,030
10/20/2016	-0.35 / -0.80%	44.10	44.20	43.45	43.50	43.71	11.12	637,300
10/19/2016	+0.25 / +0.57%	43.50	44.15	43.50	43.85	43.89	11.21	509,690
10/18/2016	+0.20 / +0.46%	43.40	43.85	43.00	43.60	43.39	11.15	612,070
10/17/2016	-0.45 / -1.03%	43.90	43.90	43.40	43.40	43.54	11.10	819,570
10/14/2016	-0.15 / -0.34%	43.90	44.10	43.80	43.85	43.95	11.21	556,120
10/13/2016	+0.20 / +0.46%	43.70	44.20	43.40	44.00	43.89	11.25	506,990
10/12/2016	-0.70 / -1.57%	44.40	44.60	43.70	43.80	44.04	11.20	737,050
10/11/2016	+0.90 / +2.06%	43.60	44.50	43.15	44.50	43.74	11.38	1,576,130
10/10/2016	-1.45 / -3.22%	45.05	45.05	43.60	43.60	44.17	11.15	2,185,790
10/7/2016	-1.05 / -2.28%	46.15	46.30	44.70	45.05	45.24	11.52	2,656,510
10/6/2016	-0.70 / -1.50%	46.80	46.95	46.10	46.10	46.49	11.79	808,750
10/5/2016	0.00 / 0.00%	47.00	47.00	46.65	46.80	46.80	11.97	482,560
10/4/2016	+0.15 / +0.32%	46.90	47.35	46.00	46.80	46.85	11.97	1,991,350
10/3/2016	0.00 / 0.00%	46.70	47.20	46.30	46.65	46.71	11.93	1,083,670
9/30/2016	-0.70 / -1.48%	47.40	47.40	46.65	46.65	47.00	11.93	1,725,770
9/29/2016	-0.55 / -1.15%	47.60	48.00	47.10	47.35	47.63	12.11	3,124,090

<<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