Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2013	+0.40 / +0.89%	44.80	45.20	44.50	45.20	45.20	5.30	309,100
9/25/2013	-0.40 / -0.88%	45.30	45.40	44.60	44.80	44.80	5.25	482,318
9/24/2013	+0.80 / +1.80%	44.50	45.60	44.50	45.20	45.20	5.30	635,390
9/23/2013	+0.90 / +2.07%	43.50	44.50	43.50	44.40	44.40	5.21	1,142,410
9/20/2013	+0.10 / +0.23%	43.40	43.70	43.40	43.50	43.50	5.10	44,400
9/19/2013	+0.10 / +0.23%	43.60	43.90	43.40	43.40	43.40	5.09	137,210
9/18/2013	+0.40 / +0.93%	43.30	43.80	43.00	43.30	43.30	5.08	286,220
9/17/2013	+0.20 / +0.47%	42.90	43.30	42.60	42.90	42.90	5.03	158,300
9/16/2013	-0.10 / -0.23%	42.90	43.00	42.60	42.70	42.70	5.01	171,720
9/13/2013	-0.20 / -0.47%	43.00	43.30	42.80	42.80	42.80	5.02	809,090
9/12/2013	-0.30 / -0.69%	43.10	43.60	43.00	43.00	43.00	5.04	192,520
9/11/2013	-0.20 / -0.46%	43.90	44.30	43.30	43.30	43.30	5.08	232,820
9/10/2013	+0.30 / +0.69%	43.20	43.90	43.20	43.50	43.50	5.10	61,870
9/9/2013	-1.10 / -2.48%	44.30	44.30	42.90	43.20	43.20	5.07	136,590
9/6/2013	+0.60 / +1.37%	43.90	44.90	43.60	44.30	44.30	5.20	10,361,070
9/5/2013	+0.80 / +1.86%	43.20	43.80	42.80	43.70	43.70	5.13	1,536,030
9/4/2013	+0.10 / +0.23%	43.10	43.30	42.60	42.90	42.90	5.03	18,197,742
9/3/2013	-0.30 / -0.70%	43.70	43.70	42.80	42.80	42.80	5.02	58,660
8/30/2013	+0.50 / +1.17%	43.00	43.20	42.50	43.10	43.10	5.05	425,100
8/29/2013	-0.20 / -0.47%	42.60	43.50	42.60	42.60	42.60	5.00	163,040
8/28/2013	-1.60 / -3.60%	43.80	44.00	42.20	42.80	42.80	5.02	658,180
8/27/2013	-0.20 / -0.45%	44.90	44.90	44.20	44.40	44.40	5.21	122,680
8/26/2013	-0.10 / -0.22%	44.60	44.80	44.00	44.60	44.60	5.23	531,500
8/23/2013	-0.70 / -1.54%	45.50	45.60	44.50	44.70	44.70	5.24	540,450
8/22/2013	-1.00 / -2.16%	46.40	46.40	45.10	45.40	45.40	5.32	463,140
8/21/2013	-0.40 / -0.85%	46.80	46.80	45.00	46.40	46.40	5.44	472,880
8/20/2013	-0.30 / -0.64%	47.00	47.10	46.40	46.80	46.80	5.49	848,010
8/19/2013	+1.10 / +2.39%	46.00	47.60	45.90	47.10	47.10	5.52	538,180
8/16/2013	+0.20 / +0.44%	45.70	46.00	45.20	46.00	46.00	5.40	320,220
8/15/2013	+0.10 / +0.22%	45.30	46.20	44.90	45.80	45.80	5.37	805,360

<<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