FPT Corporation (HOSE:FPT)
Vietnam · Delayed Price · Currency is VND 65,182
-2,364 (-3.50%)
At close: Sep 18, 2026
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74,500.00 | 74,800.00 | 71,700.00 | 71,700.00 | 71,700.00 | -3.50% | 19,451,012 |
| Sep 17, 2026 | 73,300.00 | 74,300.00 | 72,600.00 | 74,300.00 | 74,300.00 | 0.68% | 7,868,588 |
| Sep 16, 2026 | 72,800.00 | 73,800.00 | 71,500.00 | 73,800.00 | 73,800.00 | 1.51% | 7,788,565 |
| Sep 15, 2026 | 72,700.00 | 73,400.00 | 72,500.00 | 72,700.00 | 72,700.00 | 0.41% | 4,934,303 |
| Sep 14, 2026 | 72,800.00 | 73,600.00 | 72,000.00 | 72,400.00 | 72,400.00 | -0.41% | 6,599,545 |
| Sep 11, 2026 | 74,400.00 | 74,400.00 | 72,700.00 | 72,700.00 | 72,700.00 | -2.42% | 7,155,029 |
| Sep 10, 2026 | 72,300.00 | 74,800.00 | 72,200.00 | 74,500.00 | 74,500.00 | 2.90% | 13,000,008 |
| Sep 9, 2026 | 72,300.00 | 73,000.00 | 72,100.00 | 72,400.00 | 72,400.00 | 0.28% | 6,103,922 |
| Sep 8, 2026 | 72,400.00 | 72,500.00 | 72,000.00 | 72,200.00 | 72,200.00 | -0.28% | 6,185,940 |
| Sep 7, 2026 | 73,000.00 | 73,800.00 | 72,200.00 | 72,400.00 | 72,400.00 | -0.55% | 9,037,094 |
| Sep 4, 2026 | 72,500.00 | 73,000.00 | 72,400.00 | 72,800.00 | 72,800.00 | 0.83% | 8,402,905 |
| Sep 3, 2026 | 73,000.00 | 73,000.00 | 72,000.00 | 72,200.00 | 72,200.00 | -1.37% | 8,356,776 |
| Aug 28, 2026 | 72,200.00 | 74,000.00 | 72,200.00 | 73,200.00 | 73,200.00 | 1.39% | 13,535,868 |
| Aug 27, 2026 | 72,600.00 | 72,700.00 | 72,200.00 | 72,200.00 | 72,200.00 | -0.55% | 3,580,606 |
| Aug 26, 2026 | 70,700.00 | 72,900.00 | 70,700.00 | 72,600.00 | 72,600.00 | 2.69% | 11,461,932 |
| Aug 25, 2026 | 71,400.00 | 72,000.00 | 70,700.00 | 70,700.00 | 70,700.00 | -0.98% | 6,362,795 |
| Aug 24, 2026 | 72,500.00 | 72,700.00 | 71,400.00 | 71,400.00 | 71,400.00 | -0.83% | 4,637,076 |
| Aug 21, 2026 | 69,900.00 | 72,000.00 | 69,500.00 | 72,000.00 | 72,000.00 | 3.15% | 7,952,454 |
| Aug 20, 2026 | 69,100.00 | 70,300.00 | 69,100.00 | 69,800.00 | 69,800.00 | 1.31% | 5,023,468 |
| Aug 19, 2026 | 69,000.00 | 69,200.00 | 68,600.00 | 68,900.00 | 68,900.00 | -0.14% | 4,450,896 |
| Aug 18, 2026 | 68,800.00 | 69,300.00 | 68,200.00 | 69,000.00 | 69,000.00 | 0.29% | 4,669,666 |
| Aug 17, 2026 | 68,400.00 | 69,400.00 | 68,400.00 | 68,800.00 | 68,800.00 | 0.73% | 9,213,577 |
| Aug 14, 2026 | 69,300.00 | 69,600.00 | 68,000.00 | 68,300.00 | 68,300.00 | -1.30% | 9,727,267 |
| Aug 13, 2026 | 71,000.00 | 71,300.00 | 69,200.00 | 69,200.00 | 69,200.00 | -2.26% | 8,350,567 |
| Aug 12, 2026 | 71,200.00 | 71,900.00 | 70,600.00 | 70,800.00 | 70,800.00 | -0.56% | 4,219,003 |
| Aug 11, 2026 | 71,600.00 | 73,100.00 | 71,000.00 | 71,200.00 | 71,200.00 | -0.84% | 7,599,633 |
| Aug 10, 2026 | 70,900.00 | 72,000.00 | 70,700.00 | 71,800.00 | 71,800.00 | 1.41% | 5,471,564 |
| Aug 7, 2026 | 71,100.00 | 71,700.00 | 70,300.00 | 70,800.00 | 70,800.00 | 0.14% | 4,360,551 |
| Aug 6, 2026 | 70,400.00 | 71,400.00 | 70,400.00 | 70,700.00 | 70,700.00 | 0.57% | 5,448,678 |
| Aug 5, 2026 | 72,200.00 | 72,200.00 | 70,200.00 | 70,300.00 | 70,300.00 | -1.68% | 7,127,875 |
| Aug 4, 2026 | 72,400.00 | 73,300.00 | 71,300.00 | 71,500.00 | 71,500.00 | -0.28% | 8,198,126 |
| Aug 3, 2026 | 67,400.00 | 71,700.00 | 67,300.00 | 71,700.00 | 71,700.00 | 6.86% | 19,452,550 |
| Jul 31, 2026 | 67,200.00 | 67,900.00 | 66,500.00 | 67,100.00 | 67,100.00 | 0.15% | 8,089,682 |
| Jul 30, 2026 | 65,200.00 | 67,200.00 | 64,800.00 | 67,000.00 | 67,000.00 | 2.92% | 10,587,360 |
| Jul 29, 2026 | 63,000.00 | 65,300.00 | 62,500.00 | 65,100.00 | 65,100.00 | 3.33% | 8,535,007 |
| Jul 28, 2026 | 61,900.00 | 63,700.00 | 61,500.00 | 63,000.00 | 63,000.00 | 1.29% | 7,779,070 |
| Jul 27, 2026 | 63,100.00 | 63,700.00 | 62,200.00 | 62,200.00 | 62,200.00 | -1.11% | 4,478,224 |
| Jul 24, 2026 | 64,300.00 | 64,500.00 | 62,800.00 | 62,900.00 | 62,900.00 | -2.78% | 7,936,318 |
| Jul 23, 2026 | 65,000.00 | 65,700.00 | 64,200.00 | 64,700.00 | 64,700.00 | 0.15% | 6,310,708 |
| Jul 22, 2026 | 65,000.00 | 67,500.00 | 64,600.00 | 64,600.00 | 64,600.00 | -0.31% | 10,961,820 |
| Jul 21, 2026 | 66,500.00 | 67,900.00 | 64,800.00 | 64,800.00 | 64,800.00 | -3.43% | 8,738,749 |
| Jul 20, 2026 | 66,900.00 | 67,700.00 | 66,100.00 | 67,100.00 | 67,100.00 | 0.15% | 7,346,800 |
| Jul 17, 2026 | 68,300.00 | 68,400.00 | 67,000.00 | 67,000.00 | 67,000.00 | -1.47% | 4,816,003 |
| Jul 16, 2026 | 66,700.00 | 68,000.00 | 64,700.00 | 68,000.00 | 68,000.00 | 1.80% | 15,025,959 |
| Jul 15, 2026 | 70,400.00 | 70,400.00 | 66,800.00 | 66,800.00 | 66,800.00 | -4.98% | 21,462,490 |
| Jul 14, 2026 | 70,300.00 | 70,900.00 | 70,000.00 | 70,300.00 | 70,300.00 | -0.28% | 7,773,291 |
| Jul 13, 2026 | 70,300.00 | 71,300.00 | 70,200.00 | 70,500.00 | 70,500.00 | -0.14% | 8,265,459 |
| Jul 10, 2026 | 72,000.00 | 72,300.00 | 70,600.00 | 70,600.00 | 70,600.00 | -2.08% | 8,729,874 |
| Jul 9, 2026 | 71,800.00 | 73,000.00 | 71,700.00 | 72,100.00 | 72,100.00 | - | 4,474,908 |
| Jul 8, 2026 | 72,400.00 | 72,800.00 | 71,500.00 | 72,100.00 | 72,100.00 | -1.50% | 7,970,630 |