Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2025	-2.60 / -2.59%	100.10	100.30	97.50	97.70	98.87	97.70	19,969,500
8/19/2025	-0.20 / -0.20%	100.60	101.50	100.00	100.30	100.48	100.30	9,153,600
8/18/2025	-0.90 / -0.89%	101.40	103.00	100.00	100.50	101.14	100.50	11,392,300
8/15/2025	-2.40 / -2.31%	103.80	104.80	101.30	101.40	102.51	101.40	18,652,300
8/14/2025	-1.30 / -1.24%	105.80	105.80	103.70	103.80	104.17	103.80	17,905,400
8/13/2025	-2.40 / -2.23%	107.60	107.80	104.90	105.10	105.63	105.10	22,264,000
8/12/2025	+1.10 / +1.03%	107.40	108.20	106.60	107.50	107.26	107.50	11,011,800
8/11/2025	+0.80 / +0.76%	105.90	109.50	105.30	106.40	107.05	106.40	10,278,500
8/8/2025	-0.60 / -0.56%	106.50	107.40	104.80	105.60	105.51	105.60	9,947,800
8/7/2025	+1.30 / +1.24%	105.60	107.40	104.90	106.20	106.04	106.20	11,218,800
8/6/2025	-0.90 / -0.85%	106.00	106.20	104.50	104.90	105.01	104.90	12,710,200
8/5/2025	-0.80 / -0.75%	107.00	108.70	105.00	105.80	106.79	105.80	12,262,000
8/4/2025	-0.40 / -0.37%	106.50	106.60	104.80	106.60	105.69	106.60	5,552,800
8/1/2025	+3.00 / +2.88%	103.70	107.40	101.50	107.00	103.41	107.00	11,986,500
7/31/2025	-2.10 / -1.98%	106.10	106.90	103.80	104.00	104.43	104.00	8,984,200
7/30/2025	+0.10 / +0.09%	107.00	108.00	105.30	106.10	106.48	106.10	7,488,200
7/29/2025	-5.30 / -4.76%	111.30	111.60	106.00	106.00	109.01	106.00	16,789,500
7/28/2025	+0.60 / +0.54%	110.80	111.60	110.50	111.30	110.94	111.30	7,611,000
7/25/2025	-0.40 / -0.36%	111.10	111.50	110.50	110.70	110.75	110.70	5,137,000
7/24/2025	-0.70 / -0.63%	112.00	112.10	110.80	111.10	111.24	111.10	6,600,800
7/23/2025	-0.30 / -0.27%	112.30	112.80	111.30	111.80	112.04	111.80	4,795,100
7/22/2025	+1.80 / +1.63%	110.30	112.20	108.70	112.10	110.92	112.10	7,104,100
7/21/2025	+0.70 / +0.64%	112.40	112.40	110.30	110.30	111.44	110.30	8,766,000
7/18/2025	-1.00 / -0.79%	128.00	128.00	126.00	126.00	126.69	109.57	6,995,800
7/17/2025	+0.70 / +0.55%	126.70	129.10	126.00	127.00	127.28	110.43	9,011,200
7/16/2025	+0.30 / +0.24%	126.70	127.00	125.10	126.30	125.97	109.83	3,866,400
7/15/2025	-1.10 / -0.87%	126.60	127.80	126.00	126.00	126.85	109.57	5,685,000
7/14/2025	+0.50 / +0.39%	127.20	127.90	125.00	127.10	126.61	110.52	7,737,400
7/11/2025	+2.70 / +2.18%	125.00	128.00	124.60	126.60	126.38	110.09	10,996,700
7/10/2025	+1.10 / +0.90%	123.80	125.30	123.50	123.90	124.06	107.74	5,404,500

<<Previous 30 days Next 1 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