Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2009	-0.50 / -0.63%	78.00	79.50	78.00	79.00	79.00	4.65	293,950
8/17/2009	-0.50 / -0.63%	80.00	80.50	79.50	79.50	79.50	4.68	359,380
8/14/2009	-0.50 / -0.62%	79.00	80.50	79.00	80.00	80.00	4.71	223,410
8/13/2009	+0.50 / +0.63%	81.00	81.00	80.00	80.50	80.50	4.74	354,750
8/12/2009	+0.50 / +0.63%	79.50	80.50	79.50	80.00	80.00	4.71	352,250
8/11/2009	0.00 / 0.00%	79.00	80.00	79.00	79.50	79.50	4.68	169,070
8/10/2009	+1.50 / +1.92%	78.00	80.00	78.00	79.50	79.50	4.68	354,770
8/7/2009	0.00 / 0.00%	78.00	78.50	77.50	78.00	78.00	4.59	139,270
8/6/2009	+0.50 / +0.65%	77.50	78.50	77.50	78.00	78.00	4.59	356,890
8/5/2009	0.00 / 0.00%	77.00	77.50	77.00	77.50	77.50	4.56	219,010
8/4/2009	+1.00 / +1.31%	78.00	78.00	77.00	77.50	77.50	4.56	313,400
8/3/2009	0.00 / 0.00%	75.50	77.00	75.50	76.50	76.50	4.50	192,740
7/31/2009	+1.50 / +2.00%	76.50	77.00	76.00	76.50	76.50	4.50	333,390
7/30/2009	0.00 / 0.00%	75.00	75.00	74.00	75.00	75.00	4.41	192,600
7/29/2009	0.00 / 0.00%	76.00	76.00	75.00	75.00	75.00	4.41	147,070
7/28/2009	-2.00 / -2.60%	75.50	77.00	75.00	75.00	75.00	4.41	379,050
7/27/2009	+0.50 / +0.65%	79.00	79.00	76.00	77.00	77.00	4.53	470,390
7/24/2009	+3.50 / +4.79%	76.50	76.50	76.00	76.50	76.50	4.50	421,560
7/23/2009	+1.00 / +1.39%	72.00	73.00	72.00	73.00	73.00	4.30	214,440
7/22/2009	0.00 / 0.00%	73.00	73.00	71.50	72.00	72.00	4.24	342,760
7/21/2009	+1.50 / +2.13%	71.50	72.00	70.00	72.00	72.00	4.24	530,220
7/20/2009	-1.50 / -2.08%	71.50	71.50	70.50	70.50	70.50	4.15	302,290
7/17/2009	0.00 / 0.00%	72.00	73.00	71.50	72.00	72.00	4.24	294,310
7/16/2009	+0.50 / +0.70%	74.00	74.00	72.00	72.00	72.00	4.24	229,170
7/15/2009	+1.50 / +2.14%	71.00	72.00	71.00	71.50	71.50	4.21	143,930
7/14/2009	-1.00 / -1.41%	70.50	71.00	70.00	70.00	70.00	4.12	295,060
7/13/2009	0.00 / 0.00%	71.00	71.00	70.00	71.00	71.00	4.18	336,190
7/10/2009	0.00 / 0.00%	70.50	71.00	70.00	71.00	71.00	4.18	359,970
7/9/2009	-1.00 / -1.39%	71.00	72.50	71.00	71.00	71.00	4.18	216,460
7/8/2009	-0.50 / -0.69%	71.50	72.00	70.50	72.00	72.00	4.24	226,360

<<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