FPT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	2.30	2.30	2.28	2.28	2.28	-0.87%	67,119
Dec 18, 2025	2.30	2.32	2.24	2.30	2.30	-0.86%	46,564
Dec 17, 2025	2.32	2.34	2.28	2.32	2.32	-	3,008,373
Dec 16, 2025	2.26	2.32	2.26	2.32	2.32	0.87%	3,270,606
Dec 15, 2025	2.30	2.32	2.26	2.30	2.30	-	7,547,466
Dec 12, 2025	2.34	2.36	2.30	2.30	2.30	-3.36%	9,482,005
Dec 11, 2025	2.36	2.38	2.34	2.38	2.38	-0.83%	5,637,192
Dec 9, 2025	2.34	2.40	2.32	2.40	2.40	0.84%	1,142,980
Dec 8, 2025	2.38	2.38	2.34	2.38	2.38	-0.83%	2,676,071
Dec 4, 2025	2.42	2.42	2.38	2.40	2.40	-	230,129
Dec 3, 2025	2.40	2.40	2.36	2.40	2.40	-	54,669
Dec 2, 2025	2.40	2.40	2.38	2.40	2.40	-	2,084,215
Dec 1, 2025	2.42	2.42	2.40	2.40	2.40	-1.64%	3,326,353
Nov 28, 2025	2.48	2.48	2.44	2.44	2.42	-2.40%	4,123,085
Nov 27, 2025	2.48	2.50	2.44	2.50	2.47	0.81%	4,053,466
Nov 26, 2025	2.50	2.50	2.48	2.48	2.46	-	5,156,248
Nov 25, 2025	2.50	2.50	2.48	2.48	2.46	-0.80%	7,240,600
Nov 24, 2025	2.52	2.52	2.50	2.50	2.47	-	42,017
Nov 21, 2025	2.46	2.52	2.44	2.50	2.47	0.81%	195,310
Nov 20, 2025	2.48	2.50	2.46	2.48	2.46	0.81%	14,890
Nov 19, 2025	2.48	2.48	2.44	2.46	2.44	-1.60%	67,525
Nov 18, 2025	2.50	2.52	2.46	2.50	2.47	-1.57%	1,531,855
Nov 17, 2025	2.52	2.54	2.50	2.54	2.51	1.60%	285,802
Nov 14, 2025	2.48	2.50	2.48	2.50	2.47	1.63%	171,094
Nov 13, 2025	2.48	2.50	2.46	2.46	2.44	-2.38%	69,377
Nov 12, 2025	2.42	2.52	2.42	2.52	2.49	5.00%	308,266
Nov 11, 2025	2.44	2.44	2.38	2.40	2.38	-	202,887
Nov 10, 2025	2.50	2.50	2.38	2.40	2.38	-5.51%	607,337
Nov 7, 2025	2.54	2.54	2.50	2.54	2.51	1.60%	83,865
Nov 6, 2025	2.50	2.54	2.50	2.50	2.47	-0.79%	69,495
Nov 5, 2025	2.54	2.54	2.50	2.52	2.49	-3.08%	1,439,330
Nov 4, 2025	2.58	2.60	2.54	2.60	2.57	-	711,508
Nov 3, 2025	2.64	2.64	2.60	2.60	2.57	0.78%	412,510
Oct 31, 2025	2.52	2.60	2.52	2.58	2.55	0.78%	468,559
Oct 30, 2025	2.56	2.58	2.54	2.56	2.53	0.79%	170,069
Oct 29, 2025	2.54	2.56	2.52	2.54	2.51	-0.78%	718,542
Oct 28, 2025	2.54	2.56	2.52	2.56	2.53	4.07%	652,085
Oct 27, 2025	2.44	2.50	2.44	2.46	2.44	0.82%	250,470
Oct 24, 2025	2.42	2.46	2.42	2.44	2.42	-	110,899
Oct 22, 2025	2.42	2.44	2.40	2.44	2.42	3.39%	1,110,301
Oct 21, 2025	2.28	2.38	2.26	2.36	2.34	7.27%	229,732
Oct 20, 2025	2.22	2.28	2.18	2.20	2.18	-1.79%	483,107
Oct 17, 2025	2.26	2.26	2.20	2.24	2.22	-	529,090