Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2013	-0.20 / -0.47%	42.70	42.70	42.20	42.50	42.50	4.82	219,142
6/21/2013	-0.10 / -0.23%	42.60	42.70	42.00	42.70	42.70	4.84	399,940
6/20/2013	-0.20 / -0.47%	43.20	43.20	42.70	42.80	42.80	4.85	144,390
6/19/2013	+0.10 / +0.23%	43.00	43.40	42.80	43.00	43.00	4.88	105,860
6/18/2013	-0.30 / -0.69%	43.20	43.20	42.60	42.90	42.90	4.87	329,510
6/17/2013	-1.00 / -2.26%	44.50	44.50	43.20	43.20	43.20	4.90	245,350
6/14/2013	-0.50 / -1.12%	44.90	44.90	44.20	44.20	44.20	5.01	257,590
6/13/2013	-0.30 / -0.67%	44.70	45.00	44.50	44.70	44.70	5.07	413,530
6/12/2013	-0.20 / -0.44%	45.00	45.20	44.70	45.00	45.00	5.10	194,000
6/11/2013	-0.40 / -0.88%	45.60	45.60	45.00	45.20	45.20	5.13	285,030
6/10/2013	+0.10 / +0.22%	46.00	46.00	45.50	45.60	45.60	5.17	256,220
6/7/2013	-0.20 / -0.44%	45.90	46.00	45.00	45.50	45.50	5.16	145,200
6/6/2013	+0.50 / +1.11%	44.70	45.70	44.70	45.70	45.70	5.18	189,030
6/5/2013	+0.50 / +1.12%	45.00	45.50	45.00	45.20	45.20	5.13	114,490
6/4/2013	+0.40 / +0.90%	44.30	45.60	44.30	44.70	44.70	5.07	931,910
6/3/2013	-0.20 / -0.45%	44.50	44.90	44.10	44.30	44.30	5.03	312,910
5/31/2013	+0.60 / +1.37%	44.00	45.50	44.00	44.50	44.50	5.05	580,620
5/30/2013	-0.10 / -0.23%	43.80	44.00	43.50	43.90	43.90	4.98	294,550
5/29/2013	+0.90 / +2.09%	43.50	44.40	43.20	44.00	44.00	4.99	814,585
5/28/2013	+0.30 / +0.70%	43.00	43.30	42.80	43.10	43.10	4.89	330,890
5/27/2013	+0.80 / +1.90%	43.30	43.50	42.70	42.80	42.80	4.85	364,260
5/24/2013	+0.30 / +0.72%	41.70	42.40	41.60	42.00	42.00	4.76	325,890
5/23/2013	0.00 / 0.00%	41.70	42.20	41.30	41.70	41.70	4.73	620,980
5/22/2013	-0.30 / -0.71%	42.00	42.20	41.70	41.70	41.70	4.73	473,190
5/21/2013	+2.70 / +6.87%	41.30	42.00	40.10	42.00	42.00	4.76	1,829,150
5/20/2013	+0.80 / +2.08%	38.50	39.80	38.50	39.30	39.30	4.46	311,400
5/17/2013	-0.30 / -0.77%	38.70	38.80	38.50	38.50	38.50	4.37	103,500
5/16/2013	0.00 / 0.00%	39.00	39.00	38.50	38.80	38.80	4.40	129,340
5/15/2013	+0.40 / +1.04%	38.70	38.80	38.40	38.80	38.80	4.40	256,680
5/14/2013	+0.40 / +1.05%	38.00	39.30	38.00	38.40	38.40	4.36	321,880

<<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