Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2022	+1.00 / +1.30%	76.30	78.00	76.20	78.00	77.50	49.00	987,500
12/8/2022	+0.50 / +0.65%	76.90	78.80	75.60	77.00	77.33	48.38	1,298,700
12/7/2022	+0.50 / +0.66%	75.90	76.60	74.80	76.50	75.88	48.06	1,098,800
12/6/2022	-2.30 / -2.94%	78.30	78.90	76.00	76.00	77.82	47.75	1,537,700
12/5/2022	+0.90 / +1.16%	78.00	79.00	77.40	78.30	78.17	49.19	1,216,400
12/2/2022	+2.70 / +3.61%	74.70	77.70	74.00	77.40	75.51	48.63	2,901,400
12/1/2022	+0.10 / +0.13%	75.10	75.80	74.10	74.70	74.97	46.93	1,776,500
11/30/2022	+0.30 / +0.40%	74.50	74.90	73.50	74.60	74.30	46.87	1,048,500
11/29/2022	0.00 / 0.00%	74.90	74.90	73.00	74.30	73.94	46.68	1,143,800
11/28/2022	+2.30 / +3.19%	72.40	74.50	72.30	74.30	73.69	46.68	1,283,800
11/25/2022	+1.50 / +2.13%	70.60	72.00	70.50	72.00	71.61	45.23	1,467,400
11/24/2022	0.00 / 0.00%	69.80	71.00	69.40	70.50	70.38	44.29	916,400
11/23/2022	0.00 / 0.00%	70.00	71.00	69.70	70.50	70.24	44.29	465,900
11/22/2022	+0.40 / +0.57%	70.00	72.00	69.10	70.50	70.72	44.29	1,196,300
11/21/2022	-1.40 / -1.96%	69.50	71.80	69.50	70.10	70.36	44.04	840,500
11/18/2022	+0.50 / +0.70%	70.10	72.00	69.20	71.50	70.83	44.92	1,261,700
11/17/2022	+1.70 / +2.45%	69.30	72.00	64.50	71.00	70.43	44.61	2,082,500
11/16/2022	+3.40 / +5.16%	61.30	70.00	61.30	69.30	64.61	43.54	3,318,000
11/15/2022	-4.90 / -6.92%	70.00	70.00	65.90	65.90	66.43	41.40	9,108,949
11/14/2022	-2.00 / -2.75%	72.00	72.40	70.00	70.80	70.96	44.48	1,639,000
11/11/2022	-0.20 / -0.27%	73.10	73.60	72.00	72.80	72.88	45.74	1,446,800
11/10/2022	-1.00 / -1.35%	73.50	73.70	69.10	73.00	71.88	45.86	2,988,600
11/9/2022	+0.70 / +0.95%	73.30	74.30	73.30	74.00	73.80	46.49	897,700
11/8/2022	+0.70 / +0.96%	71.50	73.90	71.40	73.30	72.52	46.05	1,665,000
11/7/2022	-0.30 / -0.41%	72.60	74.00	72.60	72.60	72.92	45.61	2,036,000
11/4/2022	-1.20 / -1.62%	74.00	74.00	71.50	72.90	72.76	45.80	2,722,300
11/3/2022	+0.10 / +0.14%	74.50	75.70	73.70	74.10	74.77	46.55	672,400
11/2/2022	-1.50 / -1.99%	75.20	76.00	74.00	74.00	74.68	46.49	978,200
11/1/2022	-0.10 / -0.13%	76.30	76.80	75.00	75.50	76.01	47.43	611,500
10/31/2022	+0.60 / +0.80%	75.00	76.00	73.70	75.60	74.64	47.50	1,084,700

<<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