FPT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	10.40	10.60	10.20	10.40	10.40	-4.59%	1,653,291
Mar 2, 2026	10.90	11.00	10.80	10.90	10.90	-3.54%	459,700
Feb 27, 2026	10.90	11.30	10.90	11.30	11.30	3.67%	258,510
Feb 26, 2026	11.00	11.00	10.80	10.90	10.90	-0.91%	390,752
Feb 25, 2026	11.10	11.10	10.80	11.00	11.00	-1.79%	1,077,511
Feb 24, 2026	11.40	11.40	11.20	11.20	11.20	-2.61%	937,298
Feb 23, 2026	11.50	11.60	11.40	11.50	11.50	-2.54%	410,801
Feb 20, 2026	11.70	11.80	11.60	11.80	11.80	-	168,671
Feb 19, 2026	11.80	11.80	11.70	11.80	11.80	-	163,790
Feb 18, 2026	11.70	11.80	11.70	11.80	11.80	-	256,235
Feb 17, 2026	11.90	11.90	11.70	11.80	11.80	-0.84%	330,720
Feb 16, 2026	11.80	11.90	11.70	11.90	11.90	0.85%	137,670
Feb 13, 2026	12.00	12.00	11.80	11.80	11.80	-3.28%	1,247,339
Feb 12, 2026	12.10	12.20	12.00	12.20	12.20	-	366,764
Feb 11, 2026	12.20	12.30	12.10	12.20	12.20	0.83%	140,826
Feb 10, 2026	12.20	12.30	12.00	12.10	12.10	-0.82%	147,364
Feb 9, 2026	12.10	12.30	12.10	12.20	12.20	0.83%	236,676
Feb 6, 2026	12.10	12.30	12.00	12.10	12.10	-1.63%	244,653
Feb 5, 2026	12.30	12.40	12.20	12.30	12.30	-1.60%	405,529
Feb 4, 2026	12.60	12.60	12.30	12.50	12.50	-0.79%	328,667
Feb 3, 2026	12.70	12.80	12.60	12.60	12.60	-0.79%	181,117
Feb 2, 2026	12.60	12.80	12.50	12.70	12.70	0.79%	705,550
Jan 30, 2026	12.80	12.90	12.50	12.60	12.60	-0.79%	375,671
Jan 29, 2026	12.70	13.00	12.70	12.70	12.70	0.79%	646,802
Jan 28, 2026	12.60	12.80	12.50	12.60	12.60	0.80%	427,570
Jan 27, 2026	12.20	12.50	12.20	12.50	12.50	4.17%	515,847
Jan 26, 2026	12.20	12.20	12.00	12.00	12.00	-2.44%	376,124
Jan 23, 2026	12.80	12.80	12.30	12.30	12.30	-3.91%	557,930
Jan 22, 2026	12.90	12.90	12.70	12.80	12.80	-	499,933
Jan 21, 2026	12.50	12.80	12.30	12.80	12.80	0.79%	349,835
Jan 20, 2026	12.80	13.00	12.70	12.70	12.70	-1.55%	586,401
Jan 19, 2026	13.00	13.10	12.70	12.90	12.90	-0.77%	548,057
Jan 16, 2026	12.30	13.00	12.20	13.00	13.00	5.69%	1,026,744
Jan 15, 2026	12.30	12.40	12.20	12.30	12.30	-	682,071
Jan 14, 2026	12.20	12.50	12.20	12.30	12.30	1.65%	405,270
Jan 13, 2026	12.30	12.40	12.10	12.10	12.10	-	379,247
Jan 12, 2026	12.20	12.30	12.10	12.10	12.10	0.83%	552,587
Jan 9, 2026	12.00	12.30	12.00	12.00	12.00	-	386,838
Jan 8, 2026	12.10	12.10	11.90	12.00	12.00	-0.83%	535,152
Jan 7, 2026	11.80	12.10	11.70	12.10	12.10	3.42%	321,544
Jan 6, 2026	11.60	11.80	11.60	11.70	11.70	-	145,069
Jan 5, 2026	11.70	11.90	11.60	11.70	11.70	-1.68%	296,462
Dec 30, 2025	11.80	11.90	11.80	11.90	11.90	2.59%	95,709
Dec 29, 2025	11.40	11.60	11.40	11.60	11.60	1.75%	152,451
Dec 26, 2025	11.30	11.40	11.00	11.40	11.40	0.88%	315,811
Dec 25, 2025	11.40	11.40	11.20	11.30	11.30	-0.88%	405,199
Dec 24, 2025	11.50	11.50	11.30	11.40	11.40	-0.87%	50,253
Dec 23, 2025	11.50	11.60	11.40	11.50	11.50	-	211,975
Dec 22, 2025	11.50	11.60	11.40	11.50	11.50	-0.86%	118,798
Dec 19, 2025	11.60	11.60	11.50	11.60	11.60	-	34,965