Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2023	+1.00 / +1.29%	77.80	78.70	77.60	78.50	78.28	49.32	2,423,868
4/28/2023	-0.80 / -1.02%	78.80	78.80	77.50	77.50	77.97	48.69	956,002
4/27/2023	0.00 / 0.00%	78.10	78.80	78.10	78.30	78.42	49.19	221,000
4/26/2023	-0.10 / -0.13%	78.10	78.40	77.60	78.30	77.98	49.19	1,290,700
4/25/2023	-0.70 / -0.88%	79.10	79.30	78.30	78.40	78.75	49.26	957,240
4/24/2023	-0.20 / -0.25%	79.50	80.60	79.00	79.10	79.65	49.70	794,500
4/21/2023	-0.10 / -0.13%	80.00	80.00	79.30	79.30	79.49	49.82	383,200
4/20/2023	+0.10 / +0.13%	79.80	79.80	79.20	79.40	79.50	49.88	364,400
4/19/2023	-0.10 / -0.13%	79.80	79.80	79.30	79.30	79.43	49.82	419,800
4/18/2023	-0.20 / -0.25%	79.60	80.00	79.20	79.40	79.59	49.88	332,900
4/17/2023	0.00 / 0.00%	79.60	79.70	79.00	79.60	79.37	50.01	623,120
4/14/2023	0.00 / 0.00%	79.90	80.10	79.30	79.60	79.61	50.01	562,500
4/13/2023	-0.70 / -0.87%	80.30	80.40	79.30	79.60	79.78	50.01	560,500
4/12/2023	0.00 / 0.00%	80.30	80.50	79.90	80.30	80.18	50.45	638,204
4/11/2023	0.00 / 0.00%	80.20	80.50	80.10	80.30	80.25	50.45	534,000
4/10/2023	-0.20 / -0.25%	81.00	81.00	80.10	80.30	80.48	50.45	769,800
4/7/2023	+0.20 / +0.25%	80.20	80.70	80.00	80.50	80.24	50.58	4,318,378
4/6/2023	-0.30 / -0.37%	80.70	81.50	80.30	80.30	80.88	50.45	632,912
4/5/2023	+0.10 / +0.12%	80.50	80.60	79.70	80.60	80.11	50.64	422,000
4/4/2023	-0.40 / -0.49%	80.90	81.00	80.00	80.50	80.52	50.58	584,600
4/3/2023	+1.80 / +2.28%	79.40	80.90	79.10	80.90	79.89	50.83	1,190,200
3/31/2023	0.00 / 0.00%	79.10	79.50	79.00	79.10	79.22	49.70	1,713,600
3/30/2023	+0.10 / +0.13%	79.00	79.30	78.80	79.10	79.08	49.70	968,200
3/29/2023	-0.20 / -0.25%	79.20	79.30	78.60	79.00	78.93	49.63	850,300
3/28/2023	+0.10 / +0.13%	79.20	79.20	77.50	79.20	78.91	49.76	1,611,200
3/27/2023	+0.50 / +0.64%	78.90	79.20	78.50	79.10	78.97	49.70	1,058,280
3/24/2023	+0.60 / +0.77%	78.30	78.80	78.00	78.60	78.45	49.38	390,700
3/23/2023	-0.50 / -0.64%	78.40	78.50	77.60	78.00	77.83	49.00	456,600
3/22/2023	+0.40 / +0.51%	78.20	78.60	77.60	78.50	78.09	49.32	962,540
3/21/2023	+0.50 / +0.64%	78.60	78.70	77.10	78.10	77.81	49.07	959,474

<<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