Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/10/2014	+2.00 / +3.74%	54.00	56.00	53.00	55.50	55.50	6.51	611,330
2/7/2014	-1.00 / -1.83%	54.50	55.00	53.50	53.50	53.50	6.27	853,330
2/6/2014	-1.00 / -1.80%	55.00	55.50	53.50	54.50	54.50	6.39	623,550
1/27/2014	-0.50 / -0.89%	56.00	56.50	55.00	55.50	55.50	6.51	633,960
1/24/2014	+1.50 / +2.75%	55.00	56.50	54.00	56.00	56.00	6.57	876,990
1/23/2014	+1.50 / +2.83%	53.00	54.50	52.50	54.50	54.50	6.39	476,170
1/22/2014	0.00 / 0.00%	53.50	54.00	52.00	53.00	53.00	6.22	784,280
1/21/2014	+1.00 / +1.92%	52.00	53.00	51.50	53.00	53.00	6.22	764,160
1/20/2014	+0.50 / +0.97%	51.50	53.50	51.50	52.00	52.00	6.10	883,960
1/17/2014	+1.00 / +1.98%	51.00	52.50	50.50	51.50	51.50	6.04	1,192,920
1/16/2014	+0.50 / +1.00%	51.00	51.00	50.00	50.50	50.50	5.92	915,150
1/15/2014	+0.80 / +1.63%	49.60	51.50	49.50	50.00	50.00	5.86	1,440,070
1/14/2014	+0.10 / +0.20%	49.10	49.90	49.00	49.20	49.20	5.77	4,167,449
1/13/2014	+0.40 / +0.82%	49.00	49.40	48.70	49.10	49.10	5.76	773,230
1/10/2014	+0.30 / +0.62%	48.50	49.50	48.50	48.70	48.70	5.71	704,840
1/9/2014	+0.60 / +1.26%	47.70	48.40	47.70	48.40	48.40	5.68	317,250
1/8/2014	+0.30 / +0.63%	47.40	48.00	47.40	47.80	47.80	5.61	129,600
1/7/2014	-0.50 / -1.04%	48.00	48.00	47.50	47.50	47.50	5.57	290,990
1/6/2014	+0.70 / +1.48%	47.30	48.00	47.00	48.00	48.00	5.63	301,670
1/3/2014	-0.10 / -0.21%	47.30	47.40	47.00	47.30	47.30	5.55	195,110
1/2/2014	+0.30 / +0.64%	47.60	47.80	47.20	47.40	47.40	5.56	207,470
12/31/2013	+0.40 / +0.86%	46.90	48.00	46.50	47.10	47.10	5.52	622,000
12/30/2013	-0.40 / -0.85%	47.40	47.40	46.70	46.70	46.70	5.48	385,750
12/27/2013	0.00 / 0.00%	47.20	47.40	47.10	47.10	47.10	5.52	185,110
12/26/2013	+0.30 / +0.64%	46.80	47.40	46.80	47.10	47.10	5.52	443,380
12/25/2013	-0.10 / -0.21%	47.00	47.00	46.80	46.80	46.80	5.49	406,150
12/24/2013	-0.30 / -0.64%	47.10	47.20	46.90	46.90	46.90	5.50	219,700
12/23/2013	+0.20 / +0.43%	47.00	47.50	47.00	47.20	47.20	5.54	132,970
12/20/2013	-0.30 / -0.63%	47.50	47.50	47.00	47.00	47.00	5.51	207,070
12/19/2013	0.00 / 0.00%	47.30	47.50	47.20	47.30	47.30	5.55	222,690

<<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