Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2025	+0.50 / +0.52%	96.90	97.70	96.10	96.60	96.98	96.60	4,987,979
11/28/2025	-2.40 / -2.41%	99.10	99.40	97.10	97.10	97.94	96.10	8,104,404
11/27/2025	+0.50 / +0.51%	99.20	99.80	98.10	99.50	98.99	98.48	6,345,500
11/26/2025	-0.70 / -0.70%	99.80	100.20	98.90	99.00	99.44	97.98	7,615,715
11/25/2025	-0.50 / -0.50%	99.70	100.30	99.00	99.70	99.58	98.67	6,438,917
11/24/2025	-0.60 / -0.60%	100.70	101.10	99.60	100.20	100.18	99.17	6,281,803
11/21/2025	+1.80 / +1.82%	98.00	101.20	97.80	100.80	99.23	99.76	7,936,900
11/20/2025	+1.00 / +1.02%	98.60	99.70	98.10	99.00	98.92	97.98	5,350,423
11/19/2025	-2.00 / -2.00%	99.50	99.50	98.00	98.00	98.57	96.99	7,622,896
11/18/2025	-1.00 / -0.99%	101.00	101.10	98.80	100.00	99.74	98.97	6,660,100
11/17/2025	+1.00 / +1.00%	100.60	101.80	100.60	101.00	101.05	99.96	8,305,114
11/14/2025	+1.10 / +1.11%	98.90	100.90	98.20	100.00	99.71	98.97	6,234,900
11/13/2025	-1.70 / -1.69%	100.60	100.70	98.70	98.90	99.43	97.88	10,224,400
11/12/2025	+4.50 / +4.68%	96.50	100.60	96.50	100.60	98.61	99.56	6,665,300
11/11/2025	-0.10 / -0.10%	96.80	97.90	96.10	96.10	96.80	95.11	7,291,703
11/10/2025	-4.80 / -4.75%	101.20	101.20	96.20	96.20	98.34	95.21	11,858,600
11/7/2025	+0.80 / +0.80%	99.50	101.80	99.50	101.00	100.76	99.96	6,025,112
11/6/2025	-0.70 / -0.69%	100.90	102.00	99.40	100.20	100.70	99.17	6,771,804
11/5/2025	-2.40 / -2.32%	101.80	102.00	99.60	100.90	100.81	99.86	13,259,500
11/4/2025	-1.70 / -1.62%	104.10	104.70	101.70	103.30	103.24	102.24	17,658,600
11/3/2025	+1.10 / +1.06%	103.80	106.30	103.50	105.00	105.54	103.92	20,963,604
10/31/2025	+1.20 / +1.17%	102.60	103.90	101.00	103.90	102.92	102.83	17,274,715
10/30/2025	+1.00 / +0.98%	102.10	103.50	101.60	102.70	102.70	101.64	9,750,604
10/29/2025	-0.50 / -0.49%	102.40	103.20	101.10	101.70	102.24	100.65	9,322,800
10/28/2025	+4.20 / +4.29%	98.60	102.20	98.60	102.20	101.29	101.15	27,282,701
10/27/2025	+0.30 / +0.31%	99.00	99.70	96.30	98.00	98.71	96.99	12,897,800
10/24/2025	+2.70 / +2.84%	95.00	97.70	94.70	97.70	96.88	96.69	15,259,100
10/23/2025	-2.00 / -2.06%	97.20	97.30	94.00	95.00	95.71	94.02	8,971,900
10/22/2025	+4.00 / +4.30%	95.20	99.00	95.00	97.00	96.80	96.00	19,299,410
10/21/2025	+6.00 / +6.90%	89.00	93.00	88.50	93.00	91.35	92.04	21,650,900

<<Previous 30 days Next 8 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