Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2018	-0.90 / -1.98%	45.10	45.10	42.70	44.50	44.02	16.09	6,596,030
6/18/2018	-1.10 / -2.37%	46.90	46.90	45.40	45.40	45.94	16.41	1,640,160
6/15/2018	-0.10 / -0.21%	46.30	46.70	46.25	46.50	46.37	16.81	442,100
6/14/2018	-0.20 / -0.43%	47.00	47.25	46.60	46.60	46.91	16.85	460,360
6/13/2018	+0.50 / +1.08%	46.00	46.90	46.00	46.80	46.44	16.92	641,120
6/12/2018	-1.20 / -2.53%	47.50	47.50	45.70	46.30	46.55	16.74	1,277,200
6/11/2018	-0.45 / -0.94%	47.75	47.95	47.50	47.50	47.72	17.17	721,890
6/8/2018	+0.15 / +0.31%	47.90	48.20	47.50	47.95	47.83	17.34	1,050,890
6/7/2018	-0.70 / -1.44%	48.90	48.90	47.70	47.80	48.10	17.28	1,138,280
6/6/2018	+0.70 / +1.46%	48.00	48.50	47.30	48.50	48.12	17.54	1,017,540
6/5/2018	+0.55 / +1.16%	47.50	48.10	47.20	47.80	47.59	17.28	1,895,750
6/4/2018	+0.80 / +1.72%	46.50	47.45	46.35	47.25	46.92	17.08	1,430,670
6/1/2018	+0.45 / +0.98%	46.00	46.70	45.70	46.45	46.28	16.79	1,571,490
5/31/2018	+0.55 / +1.21%	45.05	46.70	45.00	46.00	46.05	16.63	1,245,040
5/30/2018	-1.95 / -4.11%	47.30	47.30	45.40	45.45	45.76	16.43	1,690,980
5/29/2018	+1.90 / +4.18%	45.50	48.20	44.85	47.40	45.79	17.14	2,350,500
5/28/2018	-3.40 / -6.95%	47.20	48.20	45.50	45.50	46.20	16.45	2,138,470
5/25/2018	-10.60 / -17.82%	51.00	51.00	48.90	48.90	50.02	17.68	971,980
5/24/2018	-1.10 / -1.82%	60.90	61.20	59.50	59.50	59.97	18.24	1,477,039
5/23/2018	+0.90 / +1.51%	60.00	61.00	59.50	60.60	60.28	18.57	1,177,080
5/22/2018	-1.30 / -2.13%	61.00	61.50	59.50	59.70	60.34	18.30	2,354,089
5/21/2018	+0.20 / +0.33%	61.20	62.40	61.00	61.00	61.66	18.69	1,535,620
5/18/2018	+0.20 / +0.33%	60.60	61.00	58.80	60.80	59.86	18.63	979,930
5/17/2018	+0.10 / +0.17%	60.40	61.40	60.40	60.60	60.78	18.57	719,700
5/16/2018	-0.90 / -1.47%	61.00	61.40	60.50	60.50	60.83	18.54	972,930
5/15/2018	-0.20 / -0.32%	62.00	62.00	61.00	61.40	61.46	18.82	937,899
5/14/2018	+2.10 / +3.53%	60.10	61.70	59.60	61.60	60.93	18.88	2,120,020
5/11/2018	+1.20 / +2.06%	58.00	59.50	58.00	59.50	58.88	18.24	1,169,610
5/10/2018	-0.10 / -0.17%	58.40	59.40	58.00	58.30	58.72	17.87	1,546,130
5/9/2018	-0.60 / -1.02%	58.60	59.10	58.10	58.40	58.66	17.90	1,120,795

<<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