FPT Corporation (HOSE:FPT)
Vietnam · Delayed Price · Currency is VND 50,200
-2,500 (-4.74%)
At close: Nov 2, 2026
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 52,400.00 | 52,500.00 | 50,100.00 | 50,200.00 | 50,200.00 | -4.74% | 15,580,822 |
| Oct 30, 2026 | 52,400.00 | 53,700.00 | 52,400.00 | 52,700.00 | 52,700.00 | - | 5,713,653 |
| Oct 29, 2026 | 54,500.00 | 54,800.00 | 52,500.00 | 52,700.00 | 52,700.00 | -2.41% | 17,718,316 |
| Oct 28, 2026 | 55,600.00 | 56,100.00 | 53,900.00 | 54,000.00 | 54,000.00 | -2.53% | 13,936,995 |
| Oct 27, 2026 | 56,000.00 | 56,200.00 | 55,200.00 | 55,400.00 | 55,400.00 | -1.07% | 8,685,084 |
| Oct 26, 2026 | 57,100.00 | 57,800.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.75% | 11,415,545 |
| Oct 23, 2026 | 57,200.00 | 57,200.00 | 56,600.00 | 57,000.00 | 57,000.00 | -0.70% | 7,514,421 |
| Oct 22, 2026 | 58,000.00 | 58,700.00 | 57,300.00 | 57,400.00 | 57,400.00 | - | 10,109,827 |
| Oct 21, 2026 | 58,300.00 | 58,300.00 | 56,900.00 | 57,400.00 | 57,400.00 | - | 10,169,606 |
| Oct 20, 2026 | 57,000.00 | 57,800.00 | 56,800.00 | 57,400.00 | 57,400.00 | 0.53% | 3,502,586 |
| Oct 19, 2026 | 58,600.00 | 58,600.00 | 57,100.00 | 57,100.00 | 57,100.00 | -1.89% | 4,219,050 |
| Oct 16, 2026 | 58,700.00 | 58,700.00 | 57,900.00 | 58,200.00 | 58,200.00 | 0.34% | 3,799,513 |
| Oct 15, 2026 | 57,500.00 | 58,200.00 | 57,300.00 | 58,000.00 | 58,000.00 | 1.58% | 5,114,757 |
| Oct 14, 2026 | 56,300.00 | 57,700.00 | 55,800.00 | 57,100.00 | 57,100.00 | 1.42% | 8,401,732 |
| Oct 13, 2026 | 57,100.00 | 57,400.00 | 56,100.00 | 56,300.00 | 56,300.00 | -1.40% | 7,797,089 |
| Oct 12, 2026 | 58,100.00 | 58,800.00 | 57,100.00 | 57,100.00 | 57,100.00 | -1.38% | 6,910,008 |
| Oct 9, 2026 | 59,700.00 | 60,000.00 | 57,500.00 | 57,900.00 | 57,900.00 | -3.02% | 12,226,887 |
| Oct 8, 2026 | 59,500.00 | 61,500.00 | 58,900.00 | 59,700.00 | 59,700.00 | - | 7,467,370 |
| Oct 7, 2026 | 60,400.00 | 61,300.00 | 59,700.00 | 59,700.00 | 59,700.00 | -1.16% | 8,877,581 |
| Oct 6, 2026 | 62,000.00 | 62,200.00 | 60,000.00 | 60,400.00 | 60,400.00 | -2.42% | 8,324,213 |
| Oct 5, 2026 | 62,200.00 | 62,800.00 | 61,900.00 | 61,900.00 | 61,900.00 | -0.32% | 2,535,005 |
| Oct 2, 2026 | 62,700.00 | 63,200.00 | 62,100.00 | 62,100.00 | 62,100.00 | -0.96% | 3,293,549 |
| Oct 1, 2026 | 63,000.00 | 63,100.00 | 62,600.00 | 62,700.00 | 62,700.00 | -0.48% | 5,569,691 |
| Sep 30, 2026 | 63,400.00 | 64,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | -0.32% | 3,792,183 |
| Sep 29, 2026 | 63,700.00 | 64,100.00 | 63,100.00 | 63,200.00 | 63,200.00 | -0.78% | 3,300,650 |
| Sep 28, 2026 | 64,700.00 | 64,800.00 | 63,000.00 | 63,700.00 | 63,700.00 | -1.55% | 6,205,502 |
| Sep 25, 2026 | 65,500.00 | 65,900.00 | 64,600.00 | 64,700.00 | 64,700.00 | -0.92% | 5,247,708 |
| Sep 24, 2026 | 66,000.00 | 66,200.00 | 65,100.00 | 65,300.00 | 65,300.00 | -1.21% | 5,821,869 |
| Sep 23, 2026 | 66,600.00 | 67,000.00 | 66,100.00 | 66,100.00 | 66,100.00 | -0.75% | 4,874,178 |
| Sep 22, 2026 | 66,600.00 | 67,000.00 | 66,200.00 | 66,600.00 | 66,600.00 | 0.30% | 6,463,905 |
| Sep 21, 2026 | 66,500.00 | 66,800.00 | 65,000.00 | 66,400.00 | 66,400.00 | 1.87% | 9,713,066 |
| Sep 18, 2026 | 67,727.27 | 68,000.00 | 65,181.82 | 65,181.82 | 65,181.82 | -3.50% | 21,396,112 |
| Sep 17, 2026 | 66,636.36 | 67,545.46 | 66,000.00 | 67,545.46 | 67,545.45 | 0.68% | 8,655,446 |
| Sep 16, 2026 | 66,181.82 | 67,090.91 | 65,000.00 | 67,090.91 | 67,090.91 | 1.51% | 8,567,421 |
| Sep 15, 2026 | 66,090.91 | 66,727.27 | 65,909.09 | 66,090.91 | 66,090.91 | 0.41% | 5,427,732 |
| Sep 14, 2026 | 66,181.82 | 66,909.09 | 65,454.55 | 65,818.18 | 65,818.18 | -0.41% | 7,259,498 |
| Sep 11, 2026 | 67,636.36 | 67,636.36 | 66,090.91 | 66,090.91 | 66,090.91 | -2.42% | 7,870,531 |
| Sep 10, 2026 | 65,727.27 | 68,000.00 | 65,636.36 | 67,727.27 | 67,727.27 | 2.90% | 14,300,008 |
| Sep 9, 2026 | 65,727.27 | 66,363.64 | 65,545.46 | 65,818.18 | 65,818.18 | 0.28% | 6,714,313 |
| Sep 8, 2026 | 65,818.18 | 65,909.09 | 65,454.55 | 65,636.36 | 65,636.36 | -0.28% | 6,804,533 |
| Sep 7, 2026 | 66,363.64 | 67,090.91 | 65,636.36 | 65,818.18 | 65,818.18 | -0.55% | 9,940,803 |
| Sep 4, 2026 | 65,909.09 | 66,363.64 | 65,818.18 | 66,181.82 | 66,181.82 | 0.83% | 9,243,194 |
| Sep 3, 2026 | 66,363.64 | 66,363.64 | 65,454.55 | 65,636.36 | 65,636.36 | -1.37% | 9,192,452 |
| Aug 28, 2026 | 65,636.36 | 67,272.73 | 65,636.36 | 66,545.46 | 66,545.45 | 1.39% | 14,889,454 |
| Aug 27, 2026 | 66,000.00 | 66,090.91 | 65,636.36 | 65,636.36 | 65,636.36 | -0.55% | 3,938,666 |
| Aug 26, 2026 | 64,272.73 | 66,272.73 | 64,272.73 | 66,000.00 | 66,000.00 | 2.69% | 12,608,124 |
| Aug 25, 2026 | 64,909.09 | 65,454.55 | 64,272.73 | 64,272.73 | 64,272.73 | -0.98% | 6,999,074 |
| Aug 24, 2026 | 65,909.09 | 66,090.91 | 64,909.09 | 64,909.09 | 64,909.09 | -0.83% | 5,100,782 |
| Aug 21, 2026 | 63,545.46 | 65,454.55 | 63,181.82 | 65,454.55 | 65,454.55 | 3.15% | 8,747,699 |
| Aug 20, 2026 | 62,818.18 | 63,909.09 | 62,818.18 | 63,454.55 | 63,454.55 | 1.31% | 5,525,814 |