Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2013	-0.60 / -1.50%	40.00	40.00	39.00	39.50	39.50	4.48	685,710
1/31/2013	-0.70 / -1.72%	40.60	40.70	40.00	40.10	40.10	4.55	366,670
1/30/2013	+1.30 / +3.29%	40.00	41.60	40.00	40.80	40.80	4.63	689,630
1/29/2013	-0.30 / -0.75%	39.70	40.00	39.40	39.50	39.50	4.48	207,130
1/28/2013	+0.50 / +1.27%	39.50	40.80	39.50	39.80	39.80	4.51	558,550
1/25/2013	+1.30 / +3.42%	38.40	39.50	38.40	39.30	39.30	4.46	1,042,660
1/24/2013	+0.90 / +2.43%	37.30	38.10	37.30	38.00	38.00	4.31	141,650
1/23/2013	0.00 / 0.00%	36.90	37.30	36.90	37.10	37.10	4.21	192,530
1/22/2013	-0.60 / -1.59%	37.70	37.90	36.30	37.10	37.10	4.21	373,240
1/21/2013	-0.20 / -0.53%	37.80	38.00	37.50	37.70	37.70	4.28	446,370
1/18/2013	-0.20 / -0.52%	37.80	38.10	37.70	37.90	37.90	4.30	499,490
1/17/2013	-0.50 / -1.30%	38.50	38.70	38.10	38.10	38.10	4.32	474,200
1/16/2013	+0.40 / +1.05%	38.60	39.20	38.20	38.60	38.60	4.38	395,120
1/15/2013	+0.50 / +1.33%	37.70	38.70	37.70	38.20	38.20	4.33	444,730
1/14/2013	-1.20 / -3.08%	38.20	38.50	37.60	37.70	37.70	4.28	519,600
1/11/2013	-0.60 / -1.52%	39.50	39.70	38.80	38.90	38.90	4.41	614,810
1/10/2013	+0.50 / +1.28%	38.70	39.80	38.60	39.50	39.50	4.48	647,050
1/9/2013	+1.00 / +2.63%	39.90	39.90	38.50	39.00	39.00	4.42	1,588,500
1/8/2013	+1.80 / +4.97%	36.30	38.00	36.20	38.00	38.00	4.31	535,860
1/7/2013	-0.20 / -0.55%	36.20	36.50	36.00	36.20	36.20	4.11	204,570
1/4/2013	+0.50 / +1.39%	35.70	36.40	35.60	36.40	36.40	4.13	278,020
1/3/2013	-0.50 / -1.37%	36.40	36.60	35.30	35.90	35.90	4.07	386,960
1/2/2013	+1.20 / +3.41%	35.30	36.60	35.30	36.40	36.40	4.13	380,320
12/28/2012	-0.30 / -0.85%	35.50	35.50	35.10	35.20	35.20	3.99	152,500
12/27/2012	+1.20 / +3.50%	34.50	35.80	34.50	35.50	35.50	4.03	346,980
12/26/2012	+1.10 / +3.31%	33.10	34.30	33.00	34.30	34.30	3.89	304,620
12/25/2012	0.00 / 0.00%	33.20	33.30	33.00	33.20	33.20	3.77	189,040
12/24/2012	+0.60 / +1.84%	32.70	33.30	32.70	33.20	33.20	3.77	156,090
12/21/2012	-0.20 / -0.61%	32.80	33.00	32.30	32.60	32.60	3.70	382,390
12/20/2012	-0.50 / -1.50%	33.50	33.50	32.80	32.80	32.80	3.72	71,260

<<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