FPT Corporation (HOSE:FPT)
Vietnam · Delayed Price · Currency is VND 92,500
-2,000 (-2.12%)
At close: Feb 24, 2026
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 96,800.00 | 96,800.00 | 93,100.00 | 94,500.00 | 94,500.00 | -1.87% | 22,701,430 |
| Feb 13, 2026 | 98,100.00 | 98,500.00 | 96,300.00 | 96,300.00 | 96,300.00 | -2.53% | 18,824,790 |
| Feb 12, 2026 | 99,000.00 | 99,200.00 | 98,400.00 | 98,800.00 | 98,800.00 | 0.20% | 5,378,638 |
| Feb 11, 2026 | 98,200.00 | 99,500.00 | 97,400.00 | 98,600.00 | 98,600.00 | 0.82% | 6,467,584 |
| Feb 10, 2026 | 99,900.00 | 99,900.00 | 97,300.00 | 97,800.00 | 97,800.00 | -1.21% | 7,300,120 |
| Feb 9, 2026 | 98,800.00 | 99,400.00 | 97,900.00 | 99,000.00 | 99,000.00 | 1.43% | 6,524,446 |
| Feb 6, 2026 | 98,000.00 | 100,000.00 | 96,700.00 | 97,600.00 | 97,600.00 | -1.41% | 10,796,110 |
| Feb 5, 2026 | 101,200.00 | 101,900.00 | 99,000.00 | 99,000.00 | 99,000.00 | -2.85% | 18,118,560 |
| Feb 4, 2026 | 103,100.00 | 103,500.00 | 101,500.00 | 101,900.00 | 101,900.00 | -1.92% | 15,667,370 |
| Feb 3, 2026 | 104,900.00 | 105,400.00 | 102,900.00 | 103,900.00 | 103,900.00 | -0.38% | 9,561,140 |
| Feb 2, 2026 | 103,300.00 | 104,300.00 | 101,600.00 | 104,300.00 | 104,300.00 | -0.19% | 11,092,230 |
| Jan 30, 2026 | 106,400.00 | 106,400.00 | 103,900.00 | 104,500.00 | 104,500.00 | -1.51% | 12,153,250 |
| Jan 29, 2026 | 105,000.00 | 107,200.00 | 103,700.00 | 106,100.00 | 106,100.00 | 1.53% | 14,490,920 |
| Jan 28, 2026 | 102,400.00 | 105,800.00 | 102,300.00 | 104,500.00 | 104,500.00 | 2.35% | 14,111,840 |
| Jan 27, 2026 | 99,600.00 | 102,500.00 | 99,100.00 | 102,100.00 | 102,100.00 | 3.65% | 11,388,930 |
| Jan 26, 2026 | 100,200.00 | 101,600.00 | 98,000.00 | 98,500.00 | 98,500.00 | -2.48% | 12,330,398 |
| Jan 23, 2026 | 103,600.00 | 104,600.00 | 101,000.00 | 101,000.00 | 101,000.00 | -2.42% | 9,641,869 |
| Jan 22, 2026 | 105,500.00 | 105,800.00 | 103,500.00 | 103,500.00 | 103,500.00 | -1.43% | 8,120,103 |
| Jan 21, 2026 | 103,200.00 | 106,500.00 | 101,100.00 | 105,000.00 | 105,000.00 | 0.86% | 16,492,530 |
| Jan 20, 2026 | 106,100.00 | 107,000.00 | 104,000.00 | 104,100.00 | 104,100.00 | -1.61% | 13,632,800 |
| Jan 19, 2026 | 108,700.00 | 108,700.00 | 105,500.00 | 105,800.00 | 105,800.00 | 0.47% | 15,113,060 |
| Jan 16, 2026 | 99,500.00 | 105,300.00 | 99,500.00 | 105,300.00 | 105,300.00 | 6.90% | 24,007,990 |
| Jan 15, 2026 | 99,800.00 | 101,700.00 | 98,400.00 | 98,500.00 | 98,500.00 | -1.30% | 9,675,790 |
| Jan 14, 2026 | 99,000.00 | 101,100.00 | 97,800.00 | 99,800.00 | 99,800.00 | 0.91% | 14,358,510 |
| Jan 13, 2026 | 99,700.00 | 101,700.00 | 97,900.00 | 98,900.00 | 98,900.00 | -0.60% | 9,446,492 |
| Jan 12, 2026 | 98,000.00 | 99,500.00 | 98,000.00 | 99,500.00 | 99,500.00 | 2.16% | 9,107,222 |
| Jan 9, 2026 | 96,100.00 | 99,900.00 | 96,000.00 | 97,400.00 | 97,400.00 | 0.93% | 10,324,520 |
| Jan 8, 2026 | 98,100.00 | 98,100.00 | 96,500.00 | 96,500.00 | 96,500.00 | -1.03% | 6,006,232 |
| Jan 7, 2026 | 94,100.00 | 97,600.00 | 94,000.00 | 97,500.00 | 97,500.00 | 3.72% | 11,985,400 |
| Jan 6, 2026 | 94,700.00 | 94,800.00 | 93,600.00 | 94,000.00 | 94,000.00 | -1.05% | 5,592,470 |
| Jan 5, 2026 | 95,700.00 | 95,700.00 | 93,200.00 | 95,000.00 | 95,000.00 | -0.84% | 7,152,389 |
| Dec 31, 2025 | 96,800.00 | 97,000.00 | 95,200.00 | 95,800.00 | 95,800.00 | -0.73% | 3,094,456 |
| Dec 30, 2025 | 94,500.00 | 96,600.00 | 94,300.00 | 96,500.00 | 96,500.00 | 2.33% | 7,567,196 |
| Dec 29, 2025 | 92,500.00 | 94,900.00 | 92,500.00 | 94,300.00 | 94,300.00 | 1.95% | 6,376,449 |
| Dec 26, 2025 | 92,700.00 | 93,000.00 | 91,000.00 | 92,500.00 | 92,500.00 | -0.54% | 7,754,428 |
| Dec 25, 2025 | 93,600.00 | 94,800.00 | 93,000.00 | 93,000.00 | 93,000.00 | -0.64% | 4,897,186 |
| Dec 24, 2025 | 94,100.00 | 94,200.00 | 93,100.00 | 93,600.00 | 93,600.00 | -0.43% | 3,972,048 |
| Dec 23, 2025 | 94,000.00 | 95,900.00 | 93,600.00 | 94,000.00 | 94,000.00 | 0.32% | 7,662,562 |
| Dec 22, 2025 | 94,100.00 | 94,300.00 | 93,500.00 | 93,700.00 | 93,700.00 | -0.21% | 6,953,556 |
| Dec 19, 2025 | 94,000.00 | 95,000.00 | 93,600.00 | 93,900.00 | 93,900.00 | -0.53% | 5,306,691 |
| Dec 18, 2025 | 95,500.00 | 95,600.00 | 93,900.00 | 94,400.00 | 94,400.00 | -1.56% | 4,132,572 |
| Dec 17, 2025 | 94,400.00 | 96,300.00 | 94,400.00 | 95,900.00 | 95,900.00 | 1.05% | 5,626,508 |
| Dec 16, 2025 | 93,900.00 | 95,400.00 | 92,000.00 | 94,900.00 | 94,900.00 | 1.17% | 6,319,127 |
| Dec 15, 2025 | 93,900.00 | 94,400.00 | 93,500.00 | 93,800.00 | 93,800.00 | 0.11% | 3,544,964 |
| Dec 12, 2025 | 96,000.00 | 96,000.00 | 93,500.00 | 93,700.00 | 93,700.00 | -2.40% | 5,646,570 |
| Dec 11, 2025 | 95,900.00 | 96,600.00 | 95,600.00 | 96,000.00 | 96,000.00 | 0.42% | 5,846,098 |
| Dec 10, 2025 | 97,100.00 | 97,100.00 | 95,600.00 | 95,600.00 | 95,600.00 | -1.34% | 4,012,603 |
| Dec 9, 2025 | 95,500.00 | 97,000.00 | 94,400.00 | 96,900.00 | 96,900.00 | 1.47% | 11,094,283 |
| Dec 8, 2025 | 96,600.00 | 97,300.00 | 95,500.00 | 95,500.00 | 95,500.00 | -0.73% | 5,628,106 |
| Dec 5, 2025 | 97,500.00 | 97,500.00 | 96,100.00 | 96,200.00 | 96,200.00 | -1.33% | 6,110,389 |