Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/12/2009	+2.00 / +2.44%	82.50	84.50	82.00	84.00	84.00	5.79	292,170
11/11/2009	+2.00 / +2.50%	81.00	82.00	80.00	82.00	82.00	5.66	197,380
11/10/2009	-1.50 / -1.84%	82.50	82.50	80.00	80.00	80.00	5.52	309,780
11/9/2009	-0.50 / -0.61%	82.00	83.00	81.50	81.50	81.50	5.62	204,280
11/6/2009	-2.50 / -2.96%	86.00	86.00	82.00	82.00	82.00	5.66	125,400
11/5/2009	+2.50 / +3.05%	83.50	84.50	83.00	84.50	84.50	5.83	138,140
11/4/2009	+1.00 / +1.23%	81.00	83.00	80.50	82.00	82.00	5.66	323,670
11/3/2009	-1.00 / -1.22%	84.00	84.00	80.50	81.00	81.00	5.59	159,800
11/2/2009	-4.00 / -4.65%	82.50	83.50	82.00	82.00	82.00	5.66	612,130
10/30/2009	+1.00 / +1.18%	86.00	87.00	82.50	86.00	86.00	5.93	223,510
10/29/2009	-2.50 / -2.86%	85.50	87.00	84.00	85.00	85.00	5.86	327,940
10/28/2009	-0.50 / -0.57%	89.00	89.00	87.00	87.50	87.50	6.04	149,230
10/27/2009	-1.00 / -1.12%	89.00	89.00	87.00	88.00	88.00	6.07	400,590
10/26/2009	-0.50 / -0.56%	89.00	90.00	88.50	89.00	89.00	6.14	505,350
10/23/2009	-1.00 / -1.10%	92.00	92.00	89.50	89.50	89.50	6.17	408,920

<<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