Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2013	+0.40 / +0.88%	45.20	45.60	45.10	45.60	45.60	5.17	204,960
8/8/2013	-1.10 / -2.38%	46.30	46.30	45.20	45.20	45.20	5.13	363,680
8/7/2013	+1.10 / +2.43%	45.50	46.70	45.30	46.30	46.30	5.25	1,046,400
8/6/2013	+0.70 / +1.57%	44.50	45.30	44.50	45.20	45.20	5.13	475,480
8/5/2013	+1.30 / +3.01%	43.30	45.40	43.30	44.50	44.50	5.05	605,453
8/2/2013	+0.30 / +0.70%	43.30	43.40	43.10	43.20	43.20	4.90	77,930
8/1/2013	-0.10 / -0.23%	43.00	43.10	42.90	42.90	42.90	4.87	114,371
7/31/2013	0.00 / 0.00%	43.30	43.30	42.70	43.00	43.00	4.88	83,540
7/30/2013	+0.80 / +1.90%	42.10	43.00	42.00	43.00	43.00	4.88	335,160
7/29/2013	-0.70 / -1.63%	42.90	42.90	42.00	42.20	42.20	4.79	179,400
7/26/2013	-0.50 / -1.15%	43.60	43.60	42.80	42.90	42.90	4.87	78,250
7/25/2013	+0.40 / +0.93%	43.40	43.70	43.00	43.40	43.40	4.92	107,830
7/24/2013	-0.60 / -1.38%	43.20	43.40	43.00	43.00	43.00	4.88	529,630
7/23/2013	-0.30 / -0.68%	43.90	43.90	43.50	43.60	43.60	4.95	366,345
7/22/2013	0.00 / 0.00%	44.30	44.30	43.50	43.90	43.90	4.98	102,820
7/19/2013	+0.60 / +1.39%	43.70	43.90	43.30	43.90	43.90	4.98	113,860
7/18/2013	-0.40 / -0.92%	43.70	44.00	43.30	43.30	43.30	4.91	85,160
7/17/2013	+0.10 / +0.23%	44.00	44.00	43.70	43.70	43.70	4.96	185,010
7/16/2013	+0.50 / +1.16%	43.30	43.90	43.10	43.60	43.60	4.95	137,900
7/15/2013	+0.10 / +0.23%	43.30	43.30	42.70	43.10	43.10	4.89	175,830
7/12/2013	+0.60 / +1.42%	42.30	43.00	42.30	43.00	43.00	4.88	102,160
7/11/2013	-0.10 / -0.24%	42.60	42.60	42.20	42.40	42.40	4.81	108,660
7/10/2013	-0.10 / -0.23%	42.60	42.70	42.30	42.50	42.50	4.82	42,560
7/9/2013	-0.40 / -0.93%	43.00	43.00	42.20	42.60	42.60	4.83	88,920
7/8/2013	-0.60 / -1.38%	43.70	43.70	43.00	43.00	43.00	4.88	112,140
7/5/2013	+0.20 / +0.46%	43.40	43.70	43.10	43.60	43.60	4.95	260,330
7/4/2013	+0.80 / +1.88%	42.70	44.00	42.60	43.40	43.40	4.92	1,506,820
7/3/2013	+0.20 / +0.47%	42.60	42.60	42.20	42.60	42.60	4.83	164,550
7/2/2013	+0.40 / +0.95%	42.10	42.80	42.00	42.40	42.40	4.81	82,370
7/1/2013	+0.20 / +0.48%	42.10	42.10	41.60	42.00	42.00	4.76	42,960

<<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