Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/12/2024	+1.90 / +1.73%	110.00	113.50	110.00	111.90	111.92	95.97	3,127,800
3/11/2024	0.00 / 0.00%	110.00	113.50	110.00	110.00	111.23	94.34	4,083,250
3/8/2024	-1.30 / -1.17%	111.30	112.60	109.50	110.00	110.45	94.34	3,380,400
3/7/2024	+2.20 / +2.02%	109.10	113.90	108.20	111.30	110.39	95.46	5,249,750
3/6/2024	-1.60 / -1.45%	110.00	110.40	108.40	109.10	109.39	93.57	4,108,901
3/5/2024	-0.70 / -0.63%	111.40	111.40	109.90	110.70	110.48	94.94	4,761,118
3/4/2024	+0.60 / +0.54%	111.00	111.80	110.80	111.40	111.21	95.54	3,161,600
3/1/2024	+1.80 / +1.65%	109.20	111.40	109.10	110.80	110.74	95.03	4,961,400
2/29/2024	+0.50 / +0.46%	108.20	109.40	107.70	109.00	108.37	93.48	2,974,101
2/28/2024	+0.60 / +0.56%	108.00	108.50	106.30	108.50	107.08	93.05	5,053,900
2/27/2024	-0.10 / -0.09%	108.50	109.50	107.40	107.90	108.49	92.54	4,497,200
2/26/2024	+4.10 / +3.95%	103.90	108.00	103.50	108.00	106.11	92.63	4,973,700
2/23/2024	-0.70 / -0.67%	105.50	106.70	103.30	103.90	105.06	89.11	5,158,040
2/22/2024	-1.30 / -1.23%	105.90	106.00	104.60	104.60	104.90	89.71	2,268,064
2/21/2024	+1.60 / +1.53%	104.00	106.90	103.50	105.90	104.56	90.82	3,905,800
2/20/2024	-0.70 / -0.67%	105.20	105.20	104.00	104.30	104.47	89.45	3,884,300
2/19/2024	-0.10 / -0.10%	105.50	107.00	105.00	105.00	105.86	90.05	2,968,100
2/16/2024	+1.10 / +1.06%	104.00	105.10	103.80	105.10	104.28	90.14	2,358,100
2/15/2024	-0.90 / -0.86%	105.20	105.50	103.80	104.00	104.38	89.20	3,495,620
2/7/2024	+0.80 / +0.77%	104.70	105.00	103.90	104.90	104.55	89.97	2,425,900
2/6/2024	+0.60 / +0.58%	103.60	105.00	102.90	104.10	103.80	89.28	3,613,900
2/5/2024	+1.50 / +1.47%	102.00	104.10	101.90	103.50	103.21	88.77	3,219,900
2/2/2024	+2.10 / +2.10%	100.20	102.20	100.10	102.00	101.47	87.48	3,848,500
2/1/2024	+4.20 / +4.39%	95.90	99.90	95.70	99.90	98.70	85.68	8,223,100
1/31/2024	+0.10 / +0.10%	95.60	96.00	95.50	95.70	95.70	82.08	2,334,396
1/30/2024	-0.30 / -0.31%	95.90	95.90	95.40	95.60	95.59	81.99	1,276,438
1/29/2024	0.00 / 0.00%	95.90	96.10	95.30	95.90	95.65	82.25	2,876,500
1/26/2024	+0.80 / +0.84%	95.50	96.20	95.30	95.90	95.74	82.25	1,470,430
1/25/2024	+0.10 / +0.11%	95.10	95.70	94.80	95.10	95.10	81.56	1,502,000
1/24/2024	-0.60 / -0.63%	95.80	95.80	94.90	95.00	95.23	81.48	2,664,800

<<Previous 30 days Next 30 days>>

FPT News

18/04	FPT: Resolution and Meeting Minutes of 2025 AGM
10/04	FPT, Chelsea FC agree partnership deal
08/04	FPT: ESG Report 2024
03/04	FPT: Annual Report 2024
25/03	FPT: Documents for AGM 2025