Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2018	+0.40 / +0.96%	42.05	42.20	41.80	42.20	42.07	15.72	541,670
12/27/2018	+0.40 / +0.97%	42.10	42.25	41.80	41.80	41.98	15.57	674,860
12/26/2018	-0.10 / -0.24%	41.50	41.85	41.40	41.40	41.58	15.43	393,590
12/25/2018	-0.50 / -1.19%	41.40	41.50	41.00	41.50	41.22	15.46	826,810
12/24/2018	-0.50 / -1.18%	42.60	42.80	42.00	42.00	42.46	15.65	272,530
12/21/2018	+0.45 / +1.07%	41.90	42.50	41.90	42.50	42.11	15.84	483,810
12/20/2018	-0.05 / -0.12%	42.30	42.40	42.05	42.05	42.20	15.67	461,210
12/19/2018	+0.10 / +0.24%	42.00	42.60	41.85	42.10	42.10	15.69	530,580
12/18/2018	-1.00 / -2.33%	42.35	42.80	41.85	42.00	42.19	15.65	1,125,660
12/17/2018	-1.15 / -2.60%	44.10	44.10	43.00	43.00	43.59	16.02	777,640
12/14/2018	-0.45 / -1.01%	44.60	44.80	44.10	44.15	44.44	16.45	807,920
12/13/2018	+0.15 / +0.34%	44.95	45.25	44.50	44.60	44.83	16.62	780,570
12/12/2018	+0.40 / +0.91%	44.05	44.55	44.05	44.45	44.36	16.56	1,343,400
12/11/2018	-0.15 / -0.34%	44.30	44.50	43.90	44.05	44.18	16.41	382,700
12/10/2018	-0.90 / -2.00%	44.80	45.00	44.20	44.20	44.51	16.47	694,990
12/7/2018	+0.70 / +1.58%	44.60	45.35	44.60	45.10	44.92	16.80	763,170
12/6/2018	-0.20 / -0.45%	44.50	44.80	44.05	44.40	44.39	16.54	884,120
12/5/2018	-0.35 / -0.78%	44.45	44.95	44.40	44.60	44.68	16.62	605,880
12/4/2018	+0.05 / +0.11%	44.90	45.50	44.75	44.95	45.02	16.75	1,011,170
12/3/2018	+2.00 / +4.66%	43.20	44.90	43.20	44.90	44.19	16.73	1,136,360
11/30/2018	0.00 / 0.00%	42.90	42.95	42.65	42.90	42.77	15.98	388,780
11/29/2018	+0.10 / +0.23%	43.30	43.50	42.90	42.90	43.06	15.98	523,610
11/28/2018	+0.05 / +0.12%	42.75	42.85	42.55	42.80	42.76	15.95	256,240
11/27/2018	+0.30 / +0.71%	42.90	42.90	42.50	42.75	42.71	15.93	341,670
11/26/2018	-0.60 / -1.39%	43.05	43.05	42.45	42.45	42.63	15.82	483,470
11/23/2018	-0.35 / -0.81%	43.10	43.45	43.00	43.05	43.21	16.04	346,060
11/22/2018	0.00 / 0.00%	43.40	43.60	43.25	43.40	43.40	16.17	323,300
11/21/2018	0.00 / 0.00%	42.80	43.40	42.70	43.40	43.00	16.17	1,191,408
11/20/2018	+0.25 / +0.58%	43.20	43.40	42.85	43.40	43.13	16.17	550,140
11/19/2018	+0.40 / +0.94%	43.00	43.20	42.80	43.15	43.04	16.08	396,020

<<Previous 30 days Next 30 days>>

FPT News

07/10	FPT: List of insiders and related people registered to purchase ESOP shares
01/10	FPT: Stock issuance under ESOP 2024
01/10	FPT: Stock issuance under ESOP 2023
27/08	FPT: BOD Resolution dated August 23, 2024
01/08	FPT: Corporate Governance Report for 6 months of 2024

More News

Related Companies

	Volume	Price	Change
CMT	2,800	13.10	0.00%
HPT	1,300	20.40	-0.97%
PAI	100	13.20	14.78%
PIA	100	27.30	-3.87%
SBD	31,900	6.90	0.00%
SGT	107,300	15.45	0.00%
SRA	296,100	3.50	0.00%