FPT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	11.60	11.80	11.50	11.60	11.60	-2.52%	487,570
Dec 17, 2025	11.80	11.90	11.70	11.90	11.90	0.85%	514,641
Dec 16, 2025	11.60	11.80	11.40	11.80	11.80	0.85%	346,541
Dec 15, 2025	11.70	11.70	11.60	11.70	11.70	-0.85%	103,829
Dec 12, 2025	11.80	12.00	11.60	11.80	11.80	-1.67%	220,106
Dec 11, 2025	11.90	12.00	11.80	12.00	12.00	0.84%	80,313
Dec 9, 2025	11.80	12.10	11.70	11.90	11.90	-	82,213
Dec 8, 2025	11.90	12.00	11.80	11.90	11.90	-0.83%	63,206
Dec 4, 2025	11.90	12.00	11.80	12.00	12.00	1.69%	77,098
Dec 3, 2025	12.00	12.00	11.60	11.80	11.80	-1.67%	664,878
Dec 2, 2025	12.10	12.10	11.90	12.00	12.00	-1.64%	209,489
Dec 1, 2025	12.10	12.20	12.00	12.20	12.20	-	181,147
Nov 28, 2025	12.40	12.40	12.10	12.20	12.08	-1.61%	584,975
Nov 27, 2025	12.40	12.40	12.20	12.40	12.28	-0.80%	386,809
Nov 26, 2025	12.40	12.50	12.30	12.50	12.37	0.81%	134,129
Nov 25, 2025	12.40	12.50	12.40	12.40	12.28	-0.80%	184,601
Nov 24, 2025	12.40	12.50	12.40	12.50	12.37	0.81%	182,652
Nov 21, 2025	12.20	12.60	12.10	12.40	12.28	-	515,928
Nov 20, 2025	12.30	12.40	12.20	12.40	12.28	0.81%	285,668
Nov 19, 2025	12.30	12.50	12.20	12.30	12.18	-1.60%	208,000
Nov 18, 2025	12.50	12.50	12.30	12.50	12.37	-0.79%	273,267
Nov 17, 2025	12.50	12.70	12.50	12.60	12.47	2.44%	246,427
Nov 14, 2025	12.30	12.50	12.30	12.30	12.18	-	475,429
Nov 13, 2025	12.40	12.50	12.30	12.30	12.18	-1.60%	331,560
Nov 12, 2025	12.10	12.60	12.10	12.50	12.37	3.31%	549,756
Nov 11, 2025	12.10	12.20	12.00	12.10	11.98	-	391,175
Nov 10, 2025	12.40	12.50	12.10	12.10	11.98	-3.97%	771,363
Nov 7, 2025	12.70	12.70	12.50	12.60	12.47	-	355,891
Nov 6, 2025	12.60	12.70	12.40	12.60	12.47	-	128,719
Nov 5, 2025	12.70	12.80	12.50	12.60	12.47	-2.33%	661,874
Nov 4, 2025	13.00	13.10	12.80	12.90	12.77	-2.27%	2,254,180
Nov 3, 2025	13.10	13.20	13.00	13.20	13.07	3.12%	1,567,521
Oct 31, 2025	12.70	12.90	12.70	12.80	12.67	-0.78%	595,672
Oct 30, 2025	12.80	13.00	12.70	12.90	12.77	0.78%	868,599
Oct 29, 2025	12.70	12.90	12.60	12.80	12.67	1.59%	637,983
Oct 28, 2025	12.60	12.80	12.60	12.60	12.47	2.44%	693,963
Oct 27, 2025	12.20	12.60	12.20	12.30	12.18	-	1,078,943
Oct 24, 2025	12.30	12.30	12.10	12.30	12.18	-	688,101
Oct 22, 2025	12.10	12.30	12.00	12.30	12.18	3.36%	1,255,419
Oct 21, 2025	11.30	11.90	11.30	11.90	11.78	11.21%	1,019,070
Oct 20, 2025	11.20	11.40	10.50	10.70	10.59	-3.60%	1,363,152
Oct 17, 2025	11.40	11.40	11.00	11.10	10.99	-2.63%	498,812