Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2023	+0.10 / +0.12%	84.20	84.20	83.10	84.10	83.85	61.28	839,400
5/30/2023	+0.90 / +1.08%	83.00	84.90	82.90	84.00	83.81	61.21	5,462,000
5/29/2023	0.00 / 0.00%	83.50	83.70	82.90	83.10	83.27	60.55	879,600
5/26/2023	-0.10 / -0.12%	83.10	83.40	82.30	83.10	82.99	60.55	1,410,400
5/25/2023	+1.90 / +2.34%	81.20	83.40	81.00	83.20	82.59	60.63	1,391,300
5/24/2023	-0.70 / -0.85%	82.00	82.10	81.10	81.30	81.59	59.24	464,300
5/23/2023	-0.50 / -0.61%	82.50	82.50	81.40	82.00	82.03	59.75	1,144,100
5/22/2023	-0.30 / -0.36%	82.80	82.80	82.00	82.50	82.38	60.12	599,000
5/19/2023	-0.10 / -0.12%	83.00	83.30	81.80	82.80	82.51	60.33	2,054,000
5/18/2023	+1.40 / +1.72%	81.80	83.00	81.40	82.90	82.30	60.41	1,549,800
5/17/2023	0.00 / 0.00%	81.90	82.70	81.10	81.50	81.83	59.39	1,361,200
5/16/2023	+0.50 / +0.62%	81.00	81.70	80.80	81.50	81.15	59.39	1,370,384
5/15/2023	+0.50 / +0.62%	81.40	81.80	80.80	81.00	81.21	59.02	1,399,701
5/12/2023	+1.40 / +1.77%	79.30	80.60	78.80	80.50	79.81	58.66	1,243,100
5/11/2023	+0.10 / +0.13%	79.10	79.60	79.00	79.10	79.20	57.64	501,000
5/10/2023	+0.10 / +0.13%	79.00	79.60	79.00	79.00	79.29	57.57	632,500
5/9/2023	+0.40 / +0.51%	78.60	79.80	78.60	78.90	79.20	57.49	605,900
5/8/2023	+0.10 / +0.13%	78.50	78.90	78.40	78.50	78.59	57.20	812,901
5/5/2023	-0.10 / -0.13%	78.60	78.60	78.20	78.40	78.40	57.13	319,200
5/4/2023	+1.00 / +1.29%	77.80	78.70	77.60	78.50	78.28	57.20	2,423,868
4/28/2023	-0.80 / -1.02%	78.80	78.80	77.50	77.50	77.97	56.47	956,002
4/27/2023	0.00 / 0.00%	78.10	78.80	78.10	78.30	78.42	57.06	221,000
4/26/2023	-0.10 / -0.13%	78.10	78.40	77.60	78.30	77.98	57.06	1,290,700
4/25/2023	-0.70 / -0.88%	79.10	79.30	78.30	78.40	78.75	57.13	957,240
4/24/2023	-0.20 / -0.25%	79.50	80.60	79.00	79.10	79.65	57.64	794,500
4/21/2023	-0.10 / -0.13%	80.00	80.00	79.30	79.30	79.49	57.78	383,200
4/20/2023	+0.10 / +0.13%	79.80	79.80	79.20	79.40	79.50	57.86	364,400
4/19/2023	-0.10 / -0.13%	79.80	79.80	79.30	79.30	79.43	57.78	419,800
4/18/2023	-0.20 / -0.25%	79.60	80.00	79.20	79.40	79.59	57.86	332,900
4/17/2023	0.00 / 0.00%	79.60	79.70	79.00	79.60	79.37	58.00	623,120

<<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