Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/12/2019	-0.15 / -0.33%	45.20	45.60	45.00	45.05	45.30	18.71	1,313,270
6/11/2019	+0.10 / +0.22%	45.10	45.60	44.90	45.20	45.27	18.77	1,296,500
6/10/2019	-0.10 / -0.22%	45.50	45.70	44.80	45.10	45.30	18.73	1,248,340
6/7/2019	+0.70 / +1.57%	44.80	45.25	44.70	45.20	45.03	18.77	1,331,962
6/6/2019	+0.90 / +2.06%	43.80	44.70	43.60	44.50	44.33	18.48	1,176,131
6/5/2019	+0.30 / +0.69%	43.50	43.90	43.50	43.60	43.70	18.11	690,100
6/4/2019	-0.20 / -0.46%	43.50	43.70	43.25	43.30	43.41	17.99	587,160
6/3/2019	-0.60 / -1.36%	44.00	44.10	43.50	43.50	43.82	18.07	881,810
5/31/2019	-0.45 / -1.01%	44.60	44.80	44.10	44.10	44.47	18.32	611,860
5/30/2019	+0.45 / +1.02%	44.10	44.70	43.90	44.55	44.20	18.50	986,450
5/29/2019	-0.75 / -1.67%	44.85	44.85	44.00	44.10	44.32	18.32	1,505,300
5/28/2019	-0.40 / -0.88%	45.00	45.40	44.75	44.85	44.97	18.63	768,470
5/27/2019	-0.35 / -0.77%	45.30	45.45	44.65	45.25	44.95	18.80	1,431,175
5/24/2019	-0.10 / -0.22%	45.50	45.95	45.25	45.60	45.63	18.94	1,244,750
5/23/2019	+0.45 / +0.99%	45.25	45.80	45.20	45.70	45.49	18.98	1,567,520
5/22/2019	-0.65 / -1.42%	45.95	46.15	45.25	45.25	45.75	18.80	5,225,650
5/21/2019	+0.65 / +1.44%	45.50	46.05	45.35	45.90	45.81	19.07	1,046,530
5/20/2019	+0.80 / +1.80%	44.50	45.30	44.50	45.25	44.98	18.80	1,792,130
5/17/2019	-5.20 / -10.47%	45.00	45.00	44.30	44.45	44.55	18.46	1,487,590
5/16/2019	-0.75 / -1.49%	50.40	50.70	49.65	49.65	50.18	18.37	2,891,290
5/15/2019	+0.20 / +0.40%	50.50	50.60	50.10	50.40	50.36	18.65	1,539,940
5/14/2019	+0.70 / +1.41%	49.40	50.80	49.10	50.20	49.90	18.57	1,560,830
5/13/2019	+0.50 / +1.02%	49.00	49.80	49.00	49.50	49.51	18.32	850,540
5/10/2019	+0.40 / +0.82%	49.00	49.25	48.75	49.00	49.00	18.13	1,567,830
5/9/2019	-1.05 / -2.11%	49.60	49.65	48.60	48.60	49.08	17.98	940,940
5/8/2019	-0.05 / -0.10%	49.30	49.70	49.00	49.65	49.45	18.37	1,489,020
5/7/2019	+0.95 / +1.95%	49.10	49.70	49.05	49.70	49.35	18.39	4,822,760
5/6/2019	-1.25 / -2.50%	49.00	49.40	48.45	48.75	48.89	18.04	1,495,140
5/3/2019	+0.15 / +0.30%	49.90	50.00	49.60	50.00	49.86	18.50	1,059,570
5/2/2019	+0.30 / +0.61%	49.80	50.20	49.65	49.85	49.93	18.44	885,020

<<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