Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2023	+0.40 / +0.47%	85.90	86.70	85.50	85.90	86.06	72.82	3,730,218
8/18/2023	-0.50 / -0.58%	85.60	87.90	84.30	85.50	85.85	72.48	4,283,705
8/17/2023	+0.90 / +1.06%	85.00	87.20	85.00	86.00	86.40	72.90	4,283,009
8/16/2023	+1.10 / +1.31%	83.20	85.20	83.20	85.10	84.55	72.14	4,205,408
8/15/2023	+1.40 / +1.69%	82.60	84.30	81.50	84.00	83.03	71.21	1,715,612
8/14/2023	+0.60 / +0.73%	82.10	83.20	82.00	82.60	82.50	70.02	1,014,109
8/11/2023	-0.20 / -0.24%	82.00	83.00	81.50	82.00	82.01	69.51	1,283,362
8/10/2023	-0.90 / -1.08%	83.10	83.30	82.20	82.20	82.56	69.68	1,393,330
8/9/2023	-1.10 / -1.31%	84.00	84.70	83.00	83.10	83.58	70.45	1,472,034
8/8/2023	-0.30 / -0.36%	84.00	84.60	83.80	84.20	84.18	71.38	905,718
8/7/2023	+1.20 / +1.44%	83.60	84.50	83.30	84.50	83.94	71.63	752,518
8/4/2023	-0.40 / -0.48%	84.00	84.50	83.30	83.30	83.52	70.62	2,507,826
8/3/2023	+0.20 / +0.24%	83.80	84.20	82.90	83.70	83.60	70.95	1,007,918
8/2/2023	-1.00 / -1.18%	84.50	84.80	83.50	83.50	84.00	70.79	1,716,535
8/1/2023	-1.10 / -1.29%	85.60	86.30	84.50	84.50	85.48	71.63	1,437,315
7/31/2023	+1.20 / +1.42%	84.70	85.80	84.40	85.60	85.10	72.57	1,512,327
7/28/2023	+0.70 / +0.84%	83.50	84.40	83.10	84.40	83.71	71.55	898,421
7/27/2023	+1.00 / +1.21%	82.80	84.40	82.80	83.70	83.76	70.95	1,779,013
7/26/2023	+1.40 / +1.72%	81.20	82.70	81.10	82.70	82.02	70.11	1,392,252
7/25/2023	+0.30 / +0.37%	81.00	82.20	81.00	81.30	81.48	68.92	1,472,214
7/24/2023	0.00 / 0.00%	81.00	81.30	80.60	81.00	80.96	68.67	6,189,824
7/21/2023	+0.70 / +0.87%	79.70	81.00	79.60	81.00	80.29	68.67	1,373,625
7/20/2023	+1.80 / +2.29%	78.60	81.30	78.50	80.30	80.22	68.07	2,334,307
7/19/2023	-0.20 / -0.25%	78.50	78.90	78.30	78.50	78.55	66.55	951,900
7/18/2023	-0.30 / -0.38%	79.00	79.00	78.10	78.70	78.53	66.72	1,677,400
7/17/2023	+0.70 / +0.89%	79.00	79.20	78.50	79.00	78.86	66.97	1,247,301
7/14/2023	+2.50 / +3.30%	76.90	78.30	76.10	78.30	77.79	66.38	2,822,800
7/13/2023	+0.50 / +0.66%	75.80	75.80	75.40	75.80	75.68	64.26	1,354,889
7/12/2023	+0.30 / +0.40%	75.00	75.70	74.90	75.30	75.23	63.83	1,084,900
7/11/2023	-0.30 / -0.40%	75.30	75.40	75.00	75.00	75.17	63.58	2,060,202

<<Previous 30 days Next 30 days>>

FPT News

13:59	FPT: List of internal person and related person purchasing ESOP shares
13:57	FPT: Financial performance highlights in Quarter 1 2025
11:13	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