Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2021	-1.70 / -1.75%	97.80	97.80	95.50	95.50	96.66	56.80	2,009,700
12/2/2021	-1.00 / -1.02%	97.60	98.30	97.20	97.20	97.70	57.81	1,162,895
12/1/2021	+1.10 / +1.13%	97.50	98.60	96.70	98.20	97.26	58.41	1,254,900
11/30/2021	-1.00 / -1.02%	98.10	98.50	97.00	97.10	97.80	57.76	2,583,100
11/29/2021	-0.80 / -0.81%	97.50	98.90	97.50	98.10	98.06	58.35	2,867,500
11/26/2021	-1.10 / -1.10%	100.10	100.80	98.80	98.90	99.49	58.83	1,996,200
11/25/2021	+2.10 / +2.15%	98.50	101.80	98.30	100.00	100.41	59.48	6,169,200
11/24/2021	+1.30 / +1.35%	96.70	98.40	96.40	97.90	97.35	58.23	2,906,717
11/23/2021	+1.60 / +1.68%	95.00	96.60	94.90	96.60	95.62	57.46	2,613,175
11/22/2021	-0.30 / -0.31%	95.50	96.00	95.00	95.00	95.37	56.51	1,863,500
11/19/2021	-1.20 / -1.24%	97.50	97.80	95.10	95.30	96.32	56.68	3,224,800
11/18/2021	-1.80 / -1.83%	98.30	98.70	96.50	96.50	97.49	57.40	2,842,000
11/17/2021	0.00 / 0.00%	98.30	98.40	98.00	98.30	98.23	58.47	2,196,600
11/16/2021	+1.00 / +1.03%	97.30	99.50	96.80	98.30	98.13	58.47	4,106,200
11/15/2021	-0.70 / -0.71%	98.50	98.50	97.30	97.30	97.87	57.87	1,994,800
11/12/2021	+2.00 / +2.08%	96.20	98.20	95.90	98.00	97.07	58.29	2,367,800
11/11/2021	-1.00 / -1.03%	97.00	98.00	95.80	96.00	96.59	57.10	2,663,500
11/10/2021	+0.60 / +0.62%	96.40	97.00	95.90	97.00	96.18	57.70	1,927,600
11/9/2021	-1.00 / -1.03%	97.50	97.60	96.00	96.40	96.84	57.34	2,124,900
11/8/2021	-0.20 / -0.20%	97.60	98.50	97.30	97.40	97.81	57.93	1,789,900
11/5/2021	+1.60 / +1.67%	96.20	97.80	96.00	97.60	96.98	58.05	2,207,900
11/4/2021	-0.10 / -0.10%	96.10	96.80	95.70	96.00	96.10	57.10	2,041,000
11/3/2021	0.00 / 0.00%	96.20	96.70	95.20	96.10	95.92	57.16	2,782,100
11/2/2021	+0.30 / +0.31%	95.50	97.00	95.50	96.10	96.10	57.16	2,159,100
11/1/2021	-1.10 / -1.14%	97.40	97.40	95.60	95.80	96.43	56.98	3,281,500
10/29/2021	-1.10 / -1.12%	98.00	98.00	96.90	96.90	97.21	57.64	2,709,100
10/28/2021	-0.20 / -0.20%	98.20	98.40	97.20	98.00	97.63	58.29	1,684,400
10/27/2021	+1.30 / +1.34%	96.80	98.20	96.50	98.20	97.44	58.41	10,939,400
10/26/2021	+2.00 / +2.11%	95.00	96.90	94.30	96.90	95.61	57.64	2,037,700
10/25/2021	-1.30 / -1.35%	96.20	96.20	94.90	94.90	95.50	56.45	3,596,425

<<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