Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2015	-0.10 / -0.21%	48.60	48.80	48.10	48.20	48.42	10.24	654,750
11/30/2015	-0.60 / -1.23%	49.00	49.00	48.30	48.30	48.51	10.27	1,137,600
11/27/2015	-0.10 / -0.20%	49.20	49.90	48.90	48.90	49.38	10.39	1,520,660
11/26/2015	-1.00 / -2.00%	49.80	50.00	49.00	49.00	49.49	10.41	776,390
11/25/2015	+0.90 / +1.83%	49.30	50.50	48.50	50.00	49.25	10.63	1,352,410
11/24/2015	-0.40 / -0.81%	49.70	49.70	48.40	49.10	49.16	10.44	2,860,310
11/23/2015	-1.50 / -2.94%	51.00	51.50	49.50	49.50	50.54	10.52	2,084,830
11/20/2015	-0.50 / -0.97%	51.00	52.00	51.00	51.00	51.29	10.84	1,770,900
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

<<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