Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/9/2025	-1.70 / -1.37%	124.80	124.90	122.30	122.80	123.29	105.68	12,460,400
7/8/2025	+0.70 / +0.57%	124.10	125.70	124.00	124.50	124.88	107.15	8,064,200
7/7/2025	+1.30 / +1.06%	123.30	124.70	123.00	123.80	123.86	106.54	7,444,800
7/4/2025	+4.50 / +3.81%	118.50	123.40	118.40	122.50	121.25	105.42	13,553,000
7/3/2025	-0.60 / -0.51%	118.50	119.80	117.80	118.00	118.77	101.55	7,240,300
7/2/2025	-0.20 / -0.17%	118.50	118.70	117.60	118.60	118.00	102.07	4,639,700
7/1/2025	+0.60 / +0.51%	119.00	119.50	118.20	118.80	118.85	102.24	12,639,400
6/30/2025	+0.90 / +0.77%	117.90	119.50	117.60	118.20	118.65	101.72	8,035,200
6/27/2025	+0.30 / +0.26%	117.00	118.30	116.90	117.30	117.75	100.95	5,963,200
6/26/2025	-0.10 / -0.09%	118.00	118.30	116.60	117.00	117.15	100.69	4,232,300
6/25/2025	+0.60 / +0.52%	117.00	119.40	117.00	117.10	118.16	100.78	7,345,701
6/24/2025	+0.60 / +0.52%	116.30	117.00	116.30	116.50	116.55	100.26	12,952,400
6/23/2025	-0.20 / -0.17%	115.50	116.30	114.50	115.90	115.72	99.74	5,936,200
6/20/2025	+0.10 / +0.09%	116.10	116.90	115.80	116.10	116.10	99.92	5,599,400
6/19/2025	-1.00 / -0.85%	117.00	117.10	115.70	116.00	116.23	99.83	6,730,900
6/18/2025	-1.80 / -1.52%	118.80	119.50	116.40	117.00	117.98	100.69	7,643,800
6/17/2025	-0.20 / -0.17%	119.00	119.30	118.20	118.80	118.75	102.24	5,926,300
6/16/2025	+3.60 / +3.12%	115.10	119.80	115.00	119.00	117.91	102.41	8,644,100
6/13/2025	-1.60 / -1.37%	116.00	116.50	114.90	115.40	115.48	99.31	6,161,701
6/12/2025	+0.10 / +0.09%	117.60	117.70	116.50	117.00	116.94	100.69	4,243,100
6/11/2025	+2.20 / +1.90%	116.10	118.20	116.10	117.90	117.43	100.61	6,554,301
6/10/2025	-0.50 / -0.43%	117.00	117.40	115.70	115.70	116.68	98.73	3,854,500
6/9/2025	+1.20 / +1.04%	115.50	116.90	115.00	116.20	115.88	99.15	4,474,400
6/6/2025	-1.80 / -1.54%	116.80	116.80	115.00	115.00	115.71	98.13	5,693,743
6/5/2025	-0.30 / -0.26%	117.10	117.30	116.50	116.80	116.79	99.67	5,146,500
6/4/2025	-0.30 / -0.26%	118.00	118.20	116.50	117.10	117.23	99.92	7,362,300
6/3/2025	+1.30 / +1.12%	116.70	118.00	116.30	117.40	117.36	100.18	5,373,600
6/2/2025	-0.40 / -0.34%	116.50	117.10	115.60	116.10	116.28	99.07	4,571,400
5/30/2025	-0.60 / -0.51%	118.00	118.20	116.50	116.50	117.24	99.41	4,038,000
5/29/2025	-1.30 / -1.10%	119.00	119.00	117.10	117.10	117.73	99.92	2,933,000

<<Previous 30 days Next 30 days>>

FPT News

20/11	FPT and FutureTEC form exclusive partnership to drive digital growth in the Middle East
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