Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2009	+2.00 / +2.60%	78.00	79.00	76.50	79.00	79.00	5.57	298,960
12/23/2009	+3.50 / +4.76%	76.50	77.00	75.00	77.00	77.00	5.42	338,470
12/22/2009	+3.50 / +5.00%	73.50	73.50	73.50	73.50	73.50	5.18	177,150
12/21/2009	+3.00 / +4.48%	70.00	70.00	70.00	70.00	70.00	4.93	60,410
12/18/2009	-3.00 / -4.29%	70.00	73.50	67.00	67.00	67.00	4.72	533,620
12/17/2009	-2.00 / -2.78%	69.00	71.00	69.00	70.00	70.00	4.93	239,330
12/16/2009	-2.50 / -3.36%	74.50	74.50	72.00	72.00	72.00	5.07	250,450
12/15/2009	+0.50 / +0.68%	73.50	75.00	73.50	74.50	74.50	5.25	143,720
12/14/2009	+2.00 / +2.78%	72.00	74.00	72.00	74.00	74.00	5.21	158,620
12/11/2009	-1.00 / -1.37%	70.50	73.00	70.50	72.00	72.00	4.97	230,670
12/10/2009	-0.50 / -0.68%	74.50	74.50	73.00	73.00	73.00	5.04	395,690
12/9/2009	-3.00 / -3.92%	74.00	74.50	73.00	73.50	73.50	5.07	314,220
12/8/2009	-1.00 / -1.29%	76.50	77.50	76.00	76.50	76.50	5.28	101,630
12/7/2009	+1.50 / +1.97%	75.00	77.50	75.00	77.50	77.50	5.35	116,970
12/4/2009	0.00 / 0.00%	78.00	78.00	75.50	76.00	76.00	5.24	224,910
12/3/2009	-2.00 / -2.56%	76.00	78.50	76.00	76.00	76.00	5.24	527,820
12/2/2009	-1.50 / -1.89%	77.50	80.00	77.00	78.00	78.00	5.38	209,760
12/1/2009	0.00 / 0.00%	80.00	81.50	79.50	79.50	79.50	5.48	188,270
11/30/2009	+3.50 / +4.61%	78.00	79.50	76.00	79.50	79.50	5.48	294,120
11/27/2009	+3.50 / +4.83%	69.00	76.00	69.00	76.00	76.00	5.24	381,500
11/26/2009	-3.50 / -4.61%	72.50	76.00	72.50	72.50	72.50	5.00	360,310
11/25/2009	-4.00 / -5.00%	79.00	80.00	76.00	76.00	76.00	5.24	500,720
11/24/2009	-2.00 / -2.44%	81.00	82.00	80.00	80.00	80.00	5.52	263,770
11/23/2009	-2.00 / -2.38%	84.00	84.00	80.50	82.00	82.00	5.66	240,750
11/20/2009	0.00 / 0.00%	83.50	84.00	82.50	84.00	84.00	5.79	108,760
11/19/2009	+1.00 / +1.20%	83.00	84.00	83.00	84.00	84.00	5.79	136,230
11/18/2009	+0.50 / +0.61%	83.00	83.50	82.50	83.00	83.00	5.73	227,080
11/17/2009	+0.50 / +0.61%	83.00	83.00	81.50	82.50	82.50	5.69	199,100
11/16/2009	-2.00 / -2.38%	83.00	84.50	82.00	82.00	82.00	5.66	400,690
11/13/2009	0.00 / 0.00%	82.50	84.00	82.50	84.00	84.00	5.79	142,040

<<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