Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2022	-2.90 / -3.15%	92.40	93.50	89.00	89.10	91.42	55.33	3,188,800
6/20/2022	0.00 / 0.00%	93.50	94.50	91.30	92.00	92.86	57.14	2,667,500
6/17/2022	0.00 / 0.00%	90.30	92.60	89.00	92.00	90.40	57.14	4,164,800
6/16/2022	+1.50 / +1.66%	91.00	93.80	90.20	92.00	92.05	57.14	3,387,500
6/15/2022	+1.40 / +1.57%	90.60	90.60	88.00	90.50	89.66	56.20	2,866,700
6/14/2022	+2.90 / +3.36%	86.00	89.90	85.50	89.10	88.17	55.33	2,895,400
6/13/2022	-4.60 / -5.07%	88.00	90.80	86.00	86.20	88.58	53.53	3,835,600
6/10/2022	-5.30 / -4.60%	113.40	114.70	110.00	110.00	112.81	56.41	4,131,600
6/9/2022	+0.30 / +0.26%	115.50	115.90	113.30	115.30	114.50	59.13	2,415,400
6/8/2022	-0.60 / -0.52%	116.30	117.60	114.50	115.00	115.98	58.98	3,038,600
6/7/2022	+2.60 / +2.30%	112.70	115.60	108.60	115.60	111.98	59.28	6,026,500
6/6/2022	-1.00 / -0.88%	114.00	116.00	112.00	113.00	114.47	57.95	3,317,400
6/3/2022	+2.50 / +2.24%	111.50	114.00	110.90	114.00	112.23	58.46	2,620,100
6/2/2022	-0.30 / -0.27%	112.80	114.80	111.10	111.50	113.35	57.18	2,763,900
6/1/2022	+1.90 / +1.73%	109.90	112.90	109.80	111.80	111.48	57.33	3,350,800
5/31/2022	-1.40 / -1.26%	111.30	111.30	107.50	109.90	109.52	56.36	2,855,300
5/30/2022	-0.50 / -0.45%	111.10	112.40	109.20	111.30	111.02	57.08	10,997,000
5/27/2022	+6.20 / +5.87%	105.60	112.00	105.50	111.80	110.04	57.33	4,495,100
5/26/2022	+0.60 / +0.57%	105.20	107.10	104.60	105.60	105.73	54.15	1,766,400
5/25/2022	+6.80 / +6.92%	99.50	105.00	98.70	105.00	102.83	53.85	3,770,800
5/24/2022	+1.70 / +1.76%	96.50	98.20	96.00	98.20	97.33	50.36	1,404,700
5/23/2022	-1.00 / -1.03%	98.20	98.20	96.10	96.50	97.37	49.49	1,343,359
5/20/2022	+0.50 / +0.52%	97.70	98.90	97.00	97.50	97.87	50.00	1,440,400
5/19/2022	-0.70 / -0.72%	95.10	97.70	95.10	97.00	96.47	49.74	2,556,700
5/18/2022	-2.00 / -2.01%	99.70	100.10	97.50	97.70	98.45	50.10	2,014,400
5/17/2022	+6.50 / +6.97%	93.00	99.70	92.50	99.70	95.72	51.13	2,045,800
5/16/2022	-0.40 / -0.43%	97.50	97.50	93.20	93.20	95.52	47.80	1,740,900
5/13/2022	-2.00 / -2.09%	96.10	99.00	93.10	93.60	95.98	48.00	4,186,100
5/12/2022	-6.30 / -6.18%	99.30	101.90	95.00	95.60	98.85	49.03	4,275,700
5/11/2022	+3.50 / +3.56%	98.00	101.90	96.80	101.90	99.30	52.26	2,307,500

<<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