Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2023	-0.70 / -0.74%	95.10	95.30	92.80	94.30	93.61	81.44	5,040,930
12/6/2023	+0.20 / +0.21%	95.00	95.40	94.10	95.00	94.71	82.04	2,106,100
12/5/2023	+1.20 / +1.28%	93.80	95.80	93.70	94.80	94.91	81.87	3,671,700
12/4/2023	+1.20 / +1.30%	92.60	94.00	92.60	93.60	93.33	80.84	3,676,403
12/1/2023	+0.50 / +0.54%	92.20	92.90	91.30	92.40	92.05	79.80	1,875,317
11/30/2023	+0.20 / +0.22%	91.40	93.70	91.30	91.90	92.38	79.37	2,850,100
11/29/2023	+0.60 / +0.66%	91.60	92.00	91.10	91.70	91.44	79.19	934,800
11/28/2023	+0.40 / +0.44%	90.80	91.90	89.90	91.10	90.46	78.68	3,038,800
11/27/2023	-0.50 / -0.55%	91.40	91.40	90.10	90.70	90.64	78.33	2,181,800
11/24/2023	+0.40 / +0.44%	90.80	92.00	90.20	91.20	91.13	78.76	2,500,900
11/23/2023	-2.20 / -2.37%	93.30	93.70	90.80	90.80	92.49	78.42	2,631,500
11/22/2023	+1.10 / +1.20%	91.90	93.10	91.90	93.00	92.67	80.32	3,394,300
11/21/2023	+1.20 / +1.32%	92.00	92.00	90.70	91.90	91.23	79.37	1,653,400
11/20/2023	-0.30 / -0.33%	90.10	92.60	89.10	90.70	90.99	78.33	2,214,600
11/17/2023	-2.00 / -2.15%	93.40	93.50	90.60	91.00	91.60	78.59	3,851,300
11/16/2023	+0.60 / +0.65%	92.20	93.00	91.60	93.00	92.40	80.32	2,456,401
11/15/2023	-0.20 / -0.22%	93.70	93.80	92.00	92.40	93.08	79.80	2,949,301
11/14/2023	+1.20 / +1.31%	92.00	93.40	91.30	92.60	92.16	79.97	2,228,300
11/13/2023	-0.10 / -0.11%	91.60	92.00	90.50	91.40	91.21	78.94	2,009,500
11/10/2023	-1.00 / -1.08%	91.50	92.70	91.30	91.50	91.76	79.02	2,952,801
11/9/2023	-0.10 / -0.11%	92.00	93.30	91.80	92.50	92.58	79.89	3,010,800
11/8/2023	+4.30 / +4.87%	88.20	92.60	88.00	92.60	90.40	79.97	4,161,100
11/7/2023	-0.20 / -0.23%	88.50	88.80	87.90	88.30	88.26	76.26	1,340,200
11/6/2023	+1.50 / +1.72%	88.20	88.90	87.80	88.50	88.38	76.43	1,996,075
11/3/2023	-2.00 / -2.25%	89.00	89.20	87.00	87.00	87.37	75.14	5,449,105
11/2/2023	+3.60 / +4.22%	86.40	89.00	85.90	89.00	87.37	76.86	3,739,300
11/1/2023	+2.40 / +2.89%	84.30	85.40	82.60	85.40	83.83	73.75	5,052,501
10/31/2023	-2.00 / -2.35%	85.10	85.30	83.00	83.00	84.03	71.68	3,087,200
10/30/2023	-2.00 / -2.30%	87.00	87.10	85.00	85.00	86.06	73.41	1,987,300
10/27/2023	+0.20 / +0.23%	87.50	88.00	86.30	87.00	87.02	75.14	2,474,800

<<Previous 30 days Next 30 days>>

FPT News

26/07	FPT: Announcement of the change of listing
22/07	FPT: Financial performance highlights in Quarter 2 2024
19/07	FPT: Decision on the change of listing
17/07	FPT: Plan for stock issuance under ESOP
08/07	FPT: Change in the 57th Business Registration Certificate