Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2010	0.00 / 0.00%	88.00	88.00	87.00	87.50	87.50	6.16	204,750
4/14/2010	+0.50 / +0.57%	87.00	87.50	86.50	87.50	87.50	6.16	134,900
4/13/2010	0.00 / 0.00%	87.00	87.50	86.50	87.00	87.00	6.13	264,770
4/12/2010	+1.00 / +1.16%	87.00	87.00	87.00	87.00	87.00	6.13	189,040
4/9/2010	0.00 / 0.00%	86.00	86.50	86.00	86.00	86.00	6.06	108,170
4/8/2010	-0.50 / -0.58%	86.00	87.00	86.00	86.00	86.00	6.06	136,320
4/7/2010	+0.50 / +0.58%	86.00	86.50	86.00	86.50	86.50	6.09	151,090
4/6/2010	0.00 / 0.00%	86.00	87.00	86.00	86.00	86.00	6.06	284,520
4/5/2010	0.00 / 0.00%	86.50	86.50	86.00	86.00	86.00	6.06	166,840
4/2/2010	+1.00 / +1.18%	86.00	86.50	85.00	86.00	86.00	6.06	306,570
4/1/2010	+1.50 / +1.80%	84.00	85.00	84.00	85.00	85.00	5.99	286,770
3/31/2010	0.00 / 0.00%	84.00	84.00	83.50	83.50	83.50	5.88	179,890
3/30/2010	-1.00 / -1.18%	84.50	84.50	82.50	83.50	83.50	5.88	214,750
3/29/2010	+1.50 / +1.81%	84.00	85.00	83.50	84.50	84.50	5.95	89,620
3/26/2010	-0.50 / -0.60%	83.50	83.50	82.00	83.00	83.00	5.85	152,570
3/25/2010	-1.50 / -1.76%	85.00	85.00	83.00	83.50	83.50	5.88	246,000
3/24/2010	+2.00 / +2.41%	84.50	85.50	84.00	85.00	85.00	5.99	242,280
3/23/2010	-1.00 / -1.19%	84.00	85.00	82.50	83.00	83.00	5.85	128,330
3/22/2010	-2.00 / -2.33%	85.50	85.50	84.00	84.00	84.00	5.92	143,010
3/19/2010	-0.50 / -0.58%	87.00	87.00	85.50	86.00	86.00	6.06	194,090
3/18/2010	+2.00 / +2.37%	84.50	86.50	84.50	86.50	86.50	6.09	95,600
3/17/2010	+0.50 / +0.60%	85.50	86.00	84.00	84.50	84.50	5.95	342,500
3/16/2010	-4.00 / -4.55%	86.00	86.50	84.00	84.00	84.00	5.92	642,300
3/15/2010	-1.00 / -1.12%	89.00	89.00	87.00	88.00	88.00	6.20	238,400
3/12/2010	0.00 / 0.00%	89.50	89.50	88.00	89.00	89.00	6.27	337,200
3/11/2010	+1.00 / +1.14%	89.50	90.00	88.00	89.00	89.00	6.27	241,410
3/10/2010	+4.00 / +4.76%	85.50	88.00	84.50	88.00	88.00	6.20	1,193,070
3/9/2010	+1.50 / +1.82%	83.00	84.00	83.00	84.00	84.00	5.92	444,180
3/8/2010	+0.50 / +0.61%	82.00	83.00	82.00	82.50	82.50	5.81	291,290
3/5/2010	-0.50 / -0.61%	82.50	83.00	82.00	82.00	82.00	5.78	276,710

<<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

More News

Related Companies

	Volume	Price	Change
CMT	1,500	13.60	0.00%
HPT	600	23.00	1.32%
PAI	0	10.80	0.00%
PIA	200	29.20	7.75%
SBD	5,900	7.00	-1.41%
SGT	105,100	17.80	1.14%
SRA	477,500	3.70	-2.63%