Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/3/2023	+0.40 / +0.47%	86.50	86.80	86.00	86.40	86.32	62.96	1,444,151
6/30/2023	-0.50 / -0.58%	86.50	86.60	86.00	86.00	86.27	62.67	1,193,500
6/29/2023	-0.50 / -0.57%	87.00	87.10	86.50	86.50	86.71	63.03	1,277,100
6/28/2023	-0.30 / -0.34%	87.40	87.80	87.00	87.00	87.29	63.40	1,281,800
6/27/2023	+1.50 / +1.75%	86.00	87.30	86.00	87.30	86.66	63.61	1,737,800
6/26/2023	+0.70 / +0.82%	85.10	85.80	84.60	85.80	85.09	62.52	1,739,803
6/23/2023	-0.40 / -0.47%	85.60	85.60	84.80	85.10	85.05	62.01	1,556,800
6/22/2023	-0.30 / -0.35%	86.10	86.50	84.70	85.50	85.42	62.30	1,019,700
6/21/2023	+0.30 / +0.35%	85.50	86.40	85.40	85.80	85.82	62.52	2,665,254
6/20/2023	+0.80 / +0.94%	85.00	85.80	84.70	85.50	85.24	62.30	1,566,300
6/19/2023	+0.20 / +0.24%	84.70	85.50	84.50	84.70	84.91	61.72	733,200
6/16/2023	+0.40 / +0.48%	84.10	86.20	83.40	84.50	85.19	61.57	2,431,500
6/15/2023	-0.10 / -0.12%	84.20	84.40	83.60	84.10	83.96	61.28	818,600
6/14/2023	-0.20 / -0.24%	84.30	84.80	84.10	84.20	84.35	61.36	808,600
6/13/2023	-0.50 / -0.59%	84.40	84.90	84.30	84.40	84.57	61.50	1,039,101
6/12/2023	+0.30 / +0.35%	84.50	84.90	83.60	84.90	84.12	61.87	745,700
6/9/2023	+1.00 / +1.20%	84.30	84.70	83.70	84.60	84.32	61.65	953,600
6/8/2023	-1.40 / -1.65%	84.70	84.90	83.50	83.60	83.99	60.92	1,897,080
6/7/2023	-0.30 / -0.35%	85.00	85.40	84.30	85.00	84.70	61.94	1,281,946
6/6/2023	+0.30 / +0.35%	85.30	85.30	84.70	85.30	84.99	62.16	514,000
6/5/2023	+1.20 / +1.43%	83.90	85.20	83.80	85.00	84.56	61.94	1,725,300
6/2/2023	+0.30 / +0.36%	83.50	84.30	83.10	83.80	83.62	61.06	735,900
6/1/2023	-0.60 / -0.71%	84.00	84.00	83.10	83.50	83.40	60.85	1,127,300
5/31/2023	+0.10 / +0.12%	84.20	84.20	83.10	84.10	83.85	61.28	839,400
5/30/2023	+0.90 / +1.08%	83.00	84.90	82.90	84.00	83.81	61.21	5,462,000
5/29/2023	0.00 / 0.00%	83.50	83.70	82.90	83.10	83.27	60.55	879,600
5/26/2023	-0.10 / -0.12%	83.10	83.40	82.30	83.10	82.99	60.55	1,410,400
5/25/2023	+1.90 / +2.34%	81.20	83.40	81.00	83.20	82.59	60.63	1,391,300
5/24/2023	-0.70 / -0.85%	82.00	82.10	81.10	81.30	81.59	59.24	464,300
5/23/2023	-0.50 / -0.61%	82.50	82.50	81.40	82.00	82.03	59.75	1,144,100

<<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