Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2020	-0.50 / -0.85%	58.90	58.90	58.10	58.10	58.34	29.43	1,204,180
12/29/2020	+0.70 / +1.21%	57.90	58.80	57.60	58.60	58.46	29.68	2,192,950
12/28/2020	+0.30 / +0.52%	57.90	58.60	57.50	57.90	57.89	29.33	2,757,681
12/25/2020	+0.60 / +1.05%	57.00	57.60	56.60	57.60	57.28	29.18	1,625,110
12/24/2020	-0.50 / -0.87%	57.50	57.80	56.40	57.00	56.92	28.87	2,386,210
12/23/2020	-0.60 / -1.03%	58.30	58.60	57.20	57.50	58.11	29.13	2,941,420
12/22/2020	+0.60 / +1.04%	57.40	58.50	57.10	58.10	57.75	29.43	2,576,390
12/21/2020	+0.60 / +1.05%	57.30	57.80	57.10	57.50	57.42	29.13	2,361,390
12/18/2020	+0.40 / +0.71%	56.50	57.10	56.50	56.90	56.81	28.82	1,574,150
12/17/2020	-0.60 / -1.05%	56.90	57.10	56.00	56.50	56.63	28.62	3,594,500
12/16/2020	+0.40 / +0.71%	57.20	57.50	57.00	57.10	57.19	28.92	1,995,530
12/15/2020	-0.50 / -0.87%	57.50	57.60	56.60	56.70	57.11	28.72	2,666,900
12/14/2020	+0.20 / +0.35%	57.00	58.00	56.90	57.20	57.40	28.97	1,496,760
12/11/2020	+0.50 / +0.88%	56.60	57.00	56.30	57.00	56.70	28.87	1,871,570
12/10/2020	-1.00 / -1.74%	57.00	57.70	56.50	56.50	57.19	28.62	3,648,880
12/9/2020	+1.30 / +2.31%	56.30	57.80	56.20	57.50	57.18	29.13	3,526,890
12/8/2020	+0.50 / +0.90%	55.70	56.60	55.50	56.20	55.94	28.47	2,424,300
12/7/2020	0.00 / 0.00%	55.90	56.00	55.50	55.70	55.74	28.21	1,555,370
12/4/2020	+0.10 / +0.18%	55.40	55.90	55.40	55.70	55.58	28.21	1,518,988
12/3/2020	0.00 / 0.00%	55.50	55.70	55.10	55.60	55.44	28.16	1,627,980
12/2/2020	+0.40 / +0.72%	55.00	55.70	55.00	55.60	55.37	28.16	2,156,200
12/1/2020	-0.20 / -0.36%	55.00	55.40	54.80	55.20	55.15	27.96	3,427,370
11/30/2020	-0.80 / -1.42%	56.70	56.70	55.40	55.40	56.21	28.06	2,895,350
11/27/2020	+0.50 / +0.90%	55.90	56.20	55.60	56.20	55.97	28.47	7,581,906
11/26/2020	+0.50 / +0.91%	55.50	56.00	54.80	55.70	55.46	28.21	1,883,002
11/25/2020	-0.40 / -0.72%	56.30	56.30	55.20	55.20	55.77	27.96	1,901,710
11/24/2020	-0.30 / -0.54%	55.90	56.50	55.00	55.60	55.74	28.16	3,078,940
11/23/2020	+0.70 / +1.27%	55.20	56.20	54.60	55.90	55.43	28.32	2,824,640
11/20/2020	+0.10 / +0.18%	55.10	55.90	55.00	55.20	55.35	27.96	1,837,360
11/19/2020	+1.10 / +2.04%	54.30	56.00	54.00	55.10	55.04	27.91	4,980,430

<<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