FPT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.08	2.10	2.06	2.06	-	-	63,286
Mar 4, 2026	2.10	2.10	2.04	2.06	2.06	-4.63%	490,326
Mar 2, 2026	2.18	2.18	2.14	2.16	2.16	-2.70%	125,486
Feb 27, 2026	2.18	2.22	2.18	2.22	2.22	1.83%	88,293
Feb 26, 2026	2.18	2.18	2.14	2.18	2.18	2.83%	539,188
Feb 25, 2026	2.18	2.18	2.12	2.12	2.12	-4.50%	1,237,456
Feb 24, 2026	2.24	2.24	2.20	2.22	2.22	-2.63%	892,532
Feb 23, 2026	2.28	2.28	2.24	2.28	2.28	-0.87%	296,326
Feb 20, 2026	2.32	2.32	2.30	2.30	2.30	-0.86%	869,162
Feb 19, 2026	2.34	2.34	2.32	2.32	2.32	-	85,425
Feb 18, 2026	2.30	2.34	2.30	2.32	2.32	-0.85%	84,882
Feb 17, 2026	2.34	2.34	2.30	2.34	2.34	-	33,104
Feb 16, 2026	2.34	2.34	2.30	2.34	2.34	-	296,778
Feb 13, 2026	2.38	2.38	2.32	2.34	2.34	-1.68%	311,564
Feb 12, 2026	2.38	2.38	2.36	2.38	2.38	-	262,492
Feb 11, 2026	2.40	2.40	2.38	2.38	2.38	-0.83%	118,826
Feb 10, 2026	2.40	2.40	2.36	2.40	2.40	-	232,467
Feb 9, 2026	2.36	2.40	2.36	2.40	2.40	-	320,399
Feb 6, 2026	2.42	2.44	2.38	2.40	2.40	-2.44%	429,019
Feb 5, 2026	2.48	2.48	2.44	2.46	2.46	-1.60%	335,104
Feb 4, 2026	2.52	2.52	2.48	2.50	2.50	-0.79%	80,351
Feb 3, 2026	2.56	2.56	2.52	2.52	2.52	-0.79%	58,618
Feb 2, 2026	2.56	2.56	2.46	2.54	2.54	-	199,921
Jan 30, 2026	2.58	2.60	2.52	2.54	2.54	-0.78%	171,505
Jan 29, 2026	2.52	2.58	2.52	2.56	2.56	1.59%	228,547
Jan 28, 2026	2.46	2.52	2.46	2.52	2.52	3.28%	64,617
Jan 27, 2026	2.40	2.46	2.40	2.44	2.44	2.52%	12,887
Jan 26, 2026	2.40	2.40	2.32	2.38	2.38	-1.65%	229,351
Jan 23, 2026	2.52	2.52	2.40	2.42	2.42	-3.20%	501,253
Jan 22, 2026	2.50	2.54	2.50	2.50	2.50	-	24,515
Jan 21, 2026	2.44	2.54	2.42	2.50	2.50	0.81%	138,688
Jan 20, 2026	2.54	2.54	2.48	2.48	2.48	-3.13%	953,661
Jan 19, 2026	2.56	2.58	2.54	2.56	2.56	-0.78%	1,509,017
Jan 16, 2026	2.42	2.58	2.42	2.58	2.58	7.50%	567,084
Jan 15, 2026	2.40	2.44	2.40	2.40	2.40	-	1,855,903
Jan 14, 2026	2.40	2.44	2.40	2.40	2.40	-	883,566
Jan 13, 2026	2.44	2.44	2.38	2.40	2.40	-0.83%	2,082,172
Jan 12, 2026	2.36	2.42	2.36	2.42	2.42	2.54%	737,725
Jan 9, 2026	2.34	2.38	2.34	2.36	2.36	0.85%	89,693
Jan 8, 2026	2.36	2.36	2.32	2.34	2.34	-0.85%	81,855
Jan 7, 2026	2.30	2.38	2.30	2.36	2.36	3.51%	335,606
Jan 6, 2026	2.28	2.28	2.24	2.28	2.28	-0.87%	269,526
Jan 5, 2026	2.30	2.30	2.28	2.30	2.30	-1.71%	84,053
Dec 30, 2025	2.30	2.34	2.30	2.34	2.34	2.63%	33,002
Dec 29, 2025	2.24	2.28	2.24	2.28	2.28	2.70%	3,509
Dec 26, 2025	2.24	2.24	2.20	2.22	2.22	-0.89%	129,574
Dec 25, 2025	2.26	2.26	2.24	2.24	2.24	-0.88%	30,682
Dec 24, 2025	2.26	2.26	2.24	2.26	2.26	-	62,616
Dec 23, 2025	2.26	2.28	2.26	2.26	2.26	-	301,291
Dec 22, 2025	2.28	2.28	2.24	2.26	2.26	-0.88%	95,190