Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/18/2020	0.00 / 0.00%	54.30	54.30	53.70	54.00	53.95	27.35	1,757,160
11/17/2020	+0.70 / +1.31%	53.60	54.10	53.00	54.00	53.59	27.35	2,515,530
11/16/2020	-0.50 / -0.93%	54.00	54.40	53.00	53.30	53.82	27.00	3,713,690
11/13/2020	+0.30 / +0.56%	53.80	53.80	53.50	53.80	53.66	27.25	1,318,170
11/12/2020	+0.50 / +0.94%	53.00	53.50	52.90	53.50	53.14	27.10	1,234,540
11/11/2020	0.00 / 0.00%	53.40	53.40	52.70	53.00	52.98	26.85	1,668,230
11/10/2020	-0.40 / -0.75%	54.00	54.00	53.00	53.00	53.61	26.85	1,739,340
11/9/2020	+1.00 / +1.91%	52.80	53.40	52.70	53.40	53.13	27.05	2,011,650
11/6/2020	+0.40 / +0.77%	52.40	52.80	52.10	52.40	52.42	26.54	987,260
11/5/2020	-1.00 / -1.89%	52.70	53.40	52.00	52.00	52.85	26.34	1,305,860
11/4/2020	+0.20 / +0.38%	53.00	53.30	52.50	53.00	52.99	26.85	1,369,690
11/3/2020	+1.10 / +2.13%	51.90	52.90	51.70	52.80	52.22	26.75	2,562,890
11/2/2020	+0.20 / +0.39%	51.50	51.70	51.20	51.70	51.46	26.19	866,110
10/30/2020	+0.60 / +1.18%	51.40	51.50	50.50	51.50	51.07	26.09	1,469,970
10/29/2020	+0.20 / +0.39%	50.40	51.30	50.20	50.90	50.61	25.78	2,719,690
10/28/2020	-1.40 / -2.69%	52.00	52.40	50.70	50.70	51.55	25.68	3,596,230

<<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