FPT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	2.54	2.56	2.52	2.54	2.54	-0.78%	718,542
Oct 28, 2025	2.54	2.56	2.52	2.56	2.56	4.07%	652,085
Oct 27, 2025	2.44	2.50	2.44	2.46	2.46	0.82%	250,470
Oct 24, 2025	2.42	2.46	2.42	2.44	2.44	-	110,899
Oct 22, 2025	2.42	2.44	2.40	2.44	2.44	3.39%	1,110,301
Oct 21, 2025	2.28	2.38	2.26	2.36	2.36	7.27%	229,732
Oct 20, 2025	2.22	2.28	2.18	2.20	2.20	-1.79%	483,107
Oct 17, 2025	2.26	2.26	2.20	2.24	2.24	-	529,090
Oct 16, 2025	2.26	2.26	2.22	2.24	2.24	0.90%	141,592
Oct 15, 2025	2.30	2.32	2.22	2.22	2.22	-4.31%	728,723
Oct 14, 2025	2.34	2.34	2.30	2.32	2.32	-4.13%	538,763
Oct 10, 2025	2.40	2.42	2.38	2.42	2.42	2.54%	988,860
Oct 9, 2025	2.34	2.36	2.32	2.36	2.36	-	164,336
Oct 8, 2025	2.40	2.40	2.34	2.36	2.36	-0.84%	945,428
Oct 7, 2025	2.38	2.38	2.36	2.38	2.38	-	186,159
Oct 6, 2025	2.36	2.38	2.34	2.38	2.38	2.59%	494,407
Oct 3, 2025	2.30	2.34	2.28	2.32	2.32	0.87%	354,488
Oct 2, 2025	2.32	2.32	2.28	2.30	2.30	-	311,788
Oct 1, 2025	2.30	2.32	2.28	2.30	2.30	-	84,920
Sep 30, 2025	2.34	2.34	2.28	2.30	2.30	-2.54%	983,493
Sep 29, 2025	2.38	2.38	2.36	2.36	2.36	-1.67%	165,746
Sep 26, 2025	2.42	2.44	2.40	2.40	2.40	-0.83%	287,903
Sep 25, 2025	2.44	2.44	2.42	2.42	2.42	-0.82%	20,538
Sep 24, 2025	2.40	2.44	2.38	2.44	2.44	1.67%	101,471
Sep 23, 2025	2.44	2.44	2.38	2.40	2.40	-2.44%	226,803
Sep 22, 2025	2.52	2.52	2.44	2.46	2.46	-3.15%	111,601
Sep 19, 2025	2.54	2.66	2.48	2.54	2.54	-0.78%	199,976
Sep 18, 2025	2.60	2.60	2.56	2.56	2.56	-1.54%	175,492