Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2023	-0.50 / -0.53%	95.00	95.10	94.40	94.60	94.69	69.95	1,721,300
12/21/2023	+0.40 / +0.42%	94.60	95.10	94.00	95.10	94.42	70.32	1,982,242
12/20/2023	+0.10 / +0.11%	94.30	95.00	94.10	94.70	94.47	70.03	5,016,500
12/19/2023	+0.60 / +0.64%	93.90	94.60	93.60	94.60	93.99	69.95	2,161,323
12/18/2023	-2.20 / -2.29%	95.90	96.20	93.70	94.00	94.59	69.51	6,559,900
12/15/2023	0.00 / 0.00%	96.20	96.30	95.00	96.20	95.81	71.14	2,389,401
12/14/2023	+1.00 / +1.05%	95.80	96.40	95.20	96.20	95.76	71.14	6,126,836
12/13/2023	-1.60 / -1.65%	97.40	97.40	95.20	95.20	96.11	70.40	4,693,469
12/12/2023	+1.80 / +1.89%	95.40	96.80	95.30	96.80	96.31	71.58	5,303,088
12/11/2023	+0.80 / +0.85%	95.50	95.70	94.60	95.00	95.15	70.25	1,821,800
12/8/2023	-0.10 / -0.11%	94.30	95.10	93.50	94.20	94.29	69.66	1,964,170
12/7/2023	-0.70 / -0.74%	95.10	95.30	92.80	94.30	93.61	69.73	5,040,930
12/6/2023	+0.20 / +0.21%	95.00	95.40	94.10	95.00	94.71	70.25	2,106,100
12/5/2023	+1.20 / +1.28%	93.80	95.80	93.70	94.80	94.91	70.10	3,671,700
12/4/2023	+1.20 / +1.30%	92.60	94.00	92.60	93.60	93.33	69.21	3,676,403
12/1/2023	+0.50 / +0.54%	92.20	92.90	91.30	92.40	92.05	68.33	1,875,317
11/30/2023	+0.20 / +0.22%	91.40	93.70	91.30	91.90	92.38	67.96	2,850,100
11/29/2023	+0.60 / +0.66%	91.60	92.00	91.10	91.70	91.44	67.81	934,800
11/28/2023	+0.40 / +0.44%	90.80	91.90	89.90	91.10	90.46	67.36	3,038,800
11/27/2023	-0.50 / -0.55%	91.40	91.40	90.10	90.70	90.64	67.07	2,181,800
11/24/2023	+0.40 / +0.44%	90.80	92.00	90.20	91.20	91.13	67.44	2,500,900
11/23/2023	-2.20 / -2.37%	93.30	93.70	90.80	90.80	92.49	67.14	2,631,500
11/22/2023	+1.10 / +1.20%	91.90	93.10	91.90	93.00	92.67	68.77	3,394,300
11/21/2023	+1.20 / +1.32%	92.00	92.00	90.70	91.90	91.23	67.96	1,653,400
11/20/2023	-0.30 / -0.33%	90.10	92.60	89.10	90.70	90.99	67.07	2,214,600
11/17/2023	-2.00 / -2.15%	93.40	93.50	90.60	91.00	91.60	67.29	3,851,300
11/16/2023	+0.60 / +0.65%	92.20	93.00	91.60	93.00	92.40	68.77	2,456,401
11/15/2023	-0.20 / -0.22%	93.70	93.80	92.00	92.40	93.08	68.33	2,949,301
11/14/2023	+1.20 / +1.31%	92.00	93.40	91.30	92.60	92.16	68.47	2,228,300
11/13/2023	-0.10 / -0.11%	91.60	92.00	90.50	91.40	91.21	67.59	2,009,500

<<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