FPT Corporation (HOSE:FPT)
Vietnam · Delayed Price · Currency is VND 104,900
-900 (-0.85%)
At close: Aug 6, 2025
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 107,000.00 | 108,700.00 | 105,000.00 | 105,800.00 | 105,800.00 | -0.75% | 12,294,870 |
| Aug 4, 2025 | 106,500.00 | 106,600.00 | 104,800.00 | 106,600.00 | 106,600.00 | -0.37% | 5,568,013 |
| Aug 1, 2025 | 103,700.00 | 107,400.00 | 101,500.00 | 107,000.00 | 107,000.00 | 2.88% | 12,009,590 |
| Jul 31, 2025 | 106,100.00 | 106,900.00 | 103,800.00 | 104,000.00 | 104,000.00 | -1.98% | 9,029,001 |
| Jul 30, 2025 | 107,000.00 | 108,000.00 | 105,300.00 | 106,100.00 | 106,100.00 | 0.09% | 7,517,104 |
| Jul 29, 2025 | 111,300.00 | 111,600.00 | 106,000.00 | 106,000.00 | 106,000.00 | -4.76% | 16,863,140 |
| Jul 28, 2025 | 110,800.00 | 111,600.00 | 110,500.00 | 111,300.00 | 111,300.00 | 0.54% | 7,635,424 |
| Jul 25, 2025 | 111,100.00 | 111,500.00 | 110,500.00 | 110,700.00 | 110,700.00 | -0.36% | 5,160,642 |
| Jul 24, 2025 | 112,000.00 | 112,100.00 | 110,800.00 | 111,100.00 | 111,100.00 | -0.63% | 6,635,334 |
| Jul 23, 2025 | 112,300.00 | 112,800.00 | 111,300.00 | 111,800.00 | 111,800.00 | -0.27% | 4,825,624 |
| Jul 22, 2025 | 110,300.00 | 112,200.00 | 108,700.00 | 112,100.00 | 112,100.00 | 1.63% | 7,127,237 |
| Jul 21, 2025 | 112,400.00 | 112,400.00 | 110,300.00 | 110,300.00 | 110,300.00 | 0.67% | 8,815,279 |
| Jul 18, 2025 | 111,304.35 | 111,304.35 | 109,565.22 | 109,565.22 | 109,565.22 | -0.79% | 8,065,531 |
| Jul 17, 2025 | 110,173.91 | 112,260.87 | 109,565.22 | 110,434.78 | 110,434.78 | 0.55% | 10,387,301 |
| Jul 16, 2025 | 110,173.91 | 110,434.78 | 108,782.61 | 109,826.09 | 109,826.09 | 0.24% | 5,838,606 |
| Jul 15, 2025 | 110,086.96 | 111,130.44 | 109,565.22 | 109,565.22 | 109,565.22 | -0.87% | 6,550,566 |
| Jul 14, 2025 | 110,608.70 | 111,217.39 | 108,695.65 | 110,521.74 | 110,521.74 | 0.39% | 8,923,096 |
| Jul 11, 2025 | 108,695.65 | 111,304.35 | 108,347.83 | 110,086.96 | 110,086.96 | 2.18% | 12,676,173 |
| Jul 10, 2025 | 107,652.17 | 108,956.52 | 107,391.30 | 107,739.13 | 107,739.13 | 0.90% | 6,229,950 |
| Jul 9, 2025 | 108,521.74 | 108,608.70 | 106,347.83 | 106,782.61 | 106,782.61 | -1.37% | 14,361,866 |
| Jul 8, 2025 | 107,913.04 | 109,304.35 | 107,826.09 | 108,260.87 | 108,260.87 | 0.57% | 9,298,471 |
| Jul 7, 2025 | 107,217.39 | 108,434.78 | 106,956.52 | 107,652.17 | 107,652.17 | 1.06% | 8,584,754 |
| Jul 4, 2025 | 103,043.48 | 107,304.35 | 102,956.52 | 106,521.74 | 106,521.74 | 3.81% | 15,619,598 |
| Jul 3, 2025 | 103,043.48 | 104,173.91 | 102,434.78 | 102,608.70 | 102,608.70 | -0.51% | 8,345,758 |
| Jul 2, 2025 | 103,043.48 | 103,217.39 | 102,260.87 | 103,130.44 | 103,130.44 | -0.17% | 5,347,792 |
| Jul 1, 2025 | 103,478.26 | 103,913.04 | 102,782.61 | 103,304.35 | 103,304.35 | 0.51% | 14,549,235 |
| Jun 30, 2025 | 102,521.74 | 103,913.04 | 102,260.87 | 102,782.61 | 102,782.61 | 0.77% | 9,263,626 |
| Jun 27, 2025 | 101,739.13 | 102,869.57 | 101,652.17 | 102,000.00 | 102,000.00 | 0.26% | 6,868,950 |
| Jun 26, 2025 | 102,608.70 | 102,869.57 | 101,391.30 | 101,739.13 | 101,739.13 | -0.09% | 4,867,700 |
| Jun 25, 2025 | 101,739.13 | 103,826.09 | 101,739.13 | 101,826.09 | 101,826.09 | 0.52% | 8,463,960 |
| Jun 24, 2025 | 101,130.44 | 101,739.13 | 101,130.44 | 101,304.35 | 101,304.35 | 0.52% | 14,906,069 |
| Jun 23, 2025 | 100,434.78 | 101,130.44 | 99,565.22 | 100,782.61 | 100,782.61 | -0.17% | 6,843,685 |
| Jun 20, 2025 | 100,956.52 | 101,652.17 | 100,695.65 | 100,956.52 | 100,956.52 | 0.09% | 6,447,489 |
| Jun 19, 2025 | 101,739.13 | 101,826.09 | 100,608.70 | 100,869.57 | 100,869.57 | -0.85% | 7,751,533 |
| Jun 18, 2025 | 103,304.35 | 103,913.04 | 101,217.39 | 101,739.13 | 101,739.13 | -1.52% | 8,806,909 |
| Jun 17, 2025 | 103,478.26 | 103,739.13 | 102,782.61 | 103,304.35 | 103,304.35 | -0.17% | 6,830,028 |
| Jun 16, 2025 | 100,086.96 | 104,173.91 | 100,000.00 | 103,478.26 | 103,478.26 | 3.12% | 9,955,806 |
| Jun 13, 2025 | 100,869.57 | 101,304.35 | 99,913.04 | 100,347.83 | 100,347.83 | -1.37% | 7,106,645 |
| Jun 12, 2025 | 102,260.87 | 102,347.83 | 101,304.35 | 101,739.13 | 101,739.13 | -0.76% | 4,870,751 |
| Jun 11, 2025 | 100,956.52 | 102,782.61 | 100,956.52 | 102,521.74 | 101,652.17 | 1.90% | 7,551,413 |
| Jun 10, 2025 | 101,739.13 | 102,086.96 | 100,608.70 | 100,608.70 | 99,755.36 | -0.43% | 4,448,154 |
| Jun 9, 2025 | 100,434.78 | 101,652.17 | 100,000.00 | 101,043.48 | 100,186.45 | 1.04% | 5,157,222 |
| Jun 6, 2025 | 101,565.22 | 101,565.22 | 100,000.00 | 100,000.00 | 99,151.82 | -1.54% | 6,567,808 |
| Jun 5, 2025 | 101,826.09 | 102,000.00 | 101,304.35 | 101,565.22 | 100,703.77 | -0.26% | 5,928,478 |
| Jun 4, 2025 | 102,608.70 | 102,782.61 | 101,304.35 | 101,826.09 | 100,962.42 | -0.26% | 8,478,216 |
| Jun 3, 2025 | 101,478.26 | 102,608.70 | 101,130.44 | 102,086.96 | 101,221.08 | 1.12% | 6,193,132 |
| Jun 2, 2025 | 101,304.35 | 101,826.09 | 100,521.74 | 100,956.52 | 100,100.23 | -0.34% | 5,275,590 |
| May 30, 2025 | 102,608.70 | 102,782.61 | 101,304.35 | 101,304.35 | 100,445.11 | -0.51% | 4,659,574 |
| May 29, 2025 | 103,478.26 | 103,478.26 | 101,826.09 | 101,826.09 | 100,962.42 | -1.10% | 3,386,905 |
| May 28, 2025 | 103,652.17 | 103,826.09 | 102,173.91 | 102,956.52 | 102,083.27 | -0.50% | 5,731,257 |