Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2023	+0.80 / +0.99%	80.50	81.90	80.30	81.60	81.36	51.27	5,050,600
2/14/2023	+0.10 / +0.12%	80.70	81.00	80.20	80.80	80.73	50.76	785,777
2/13/2023	0.00 / 0.00%	80.70	81.20	80.00	80.70	80.70	50.70	2,110,700
2/10/2023	0.00 / 0.00%	81.10	81.20	80.50	80.70	80.78	50.70	2,671,824
2/9/2023	-0.50 / -0.62%	81.00	81.60	80.70	80.70	81.12	50.70	3,490,500
2/8/2023	+0.50 / +0.62%	80.80	81.70	80.60	81.20	81.24	51.01	891,600
2/7/2023	+0.20 / +0.25%	80.50	81.90	80.50	80.70	81.12	50.70	814,700
2/6/2023	+0.40 / +0.50%	80.00	81.60	79.70	80.50	80.66	50.58	1,015,724
2/3/2023	-1.80 / -2.20%	82.00	82.00	80.10	80.10	80.51	50.32	1,980,900
2/2/2023	-0.10 / -0.12%	82.10	82.40	81.30	81.90	81.62	51.45	2,256,000
2/1/2023	-1.50 / -1.80%	84.00	84.00	81.80	82.00	82.66	51.52	1,068,300
1/31/2023	-0.20 / -0.24%	83.50	83.70	81.70	83.50	82.75	52.46	1,724,400
1/30/2023	-0.30 / -0.36%	84.20	84.40	83.70	83.70	83.98	52.59	914,900
1/27/2023	+0.10 / +0.12%	84.10	85.50	84.00	84.00	85.08	52.77	1,181,700
1/19/2023	+0.50 / +0.60%	83.00	84.20	82.90	83.90	83.60	52.71	1,521,136
1/18/2023	+1.40 / +1.71%	82.10	83.40	81.80	83.40	82.72	52.40	1,106,900
1/17/2023	+1.20 / +1.49%	81.20	82.00	81.00	82.00	81.53	51.52	1,082,800
1/16/2023	+0.80 / +1.00%	80.10	81.00	79.70	80.80	80.34	50.76	574,500
1/13/2023	-0.70 / -0.87%	80.50	81.20	80.00	80.00	80.58	50.26	999,000
1/12/2023	-0.20 / -0.25%	81.00	81.50	80.20	80.70	80.66	50.70	572,500
1/11/2023	+0.50 / +0.62%	80.40	81.60	80.40	80.90	81.18	50.83	1,076,900
1/10/2023	+0.10 / +0.12%	80.70	81.30	80.20	80.40	80.66	50.51	4,045,000
1/9/2023	0.00 / 0.00%	80.50	80.90	79.90	80.30	80.19	50.45	518,900
1/6/2023	-0.30 / -0.37%	80.40	81.10	80.20	80.30	80.58	50.45	719,400
1/5/2023	+0.60 / +0.75%	80.20	81.50	80.20	80.60	81.06	50.64	1,012,600
1/4/2023	0.00 / 0.00%	80.80	81.00	79.30	80.00	80.21	50.26	794,300
1/3/2023	+3.10 / +4.03%	76.90	80.00	76.80	80.00	78.91	50.26	1,535,200
12/30/2022	+0.70 / +0.92%	76.20	76.90	76.00	76.90	76.47	48.31	1,128,600
12/29/2022	-0.50 / -0.65%	76.50	77.00	76.20	76.20	76.68	47.87	891,516
12/28/2022	+0.20 / +0.26%	77.00	77.00	76.00	76.70	76.55	48.19	589,200

<<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