FPT Securities JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	23,550.00	24,700.00	23,550.00	24,350.00	24,350.00	3.40%	820,901
May 21, 2026	24,000.00	24,100.00	23,550.00	23,550.00	23,550.00	0.02%	506,318
May 20, 2026	24,363.64	24,454.55	23,454.55	24,000.00	23,545.45	-1.49%	1,054,298
May 19, 2026	24,909.09	24,954.55	24,363.64	24,363.64	23,902.20	-1.11%	729,911
May 18, 2026	24,181.82	24,727.27	23,954.55	24,636.36	24,169.77	1.69%	845,696
May 15, 2026	24,500.00	24,500.00	24,181.82	24,227.27	23,768.42	-0.37%	492,779
May 14, 2026	23,954.55	24,681.82	23,954.55	24,318.18	23,857.61	1.13%	593,643
May 13, 2026	24,409.09	24,500.00	24,045.46	24,045.46	23,590.05	-0.75%	592,562
May 12, 2026	24,181.82	24,500.00	23,772.73	24,227.27	23,768.42	0.95%	728,118
May 11, 2026	23,909.09	24,545.46	23,863.64	24,000.00	23,545.45	-0.38%	637,873
May 8, 2026	24,363.64	24,363.64	23,909.09	24,090.91	23,634.64	-0.19%	676,070
May 7, 2026	24,500.00	24,727.27	24,136.36	24,136.36	23,679.24	-1.12%	583,844
May 6, 2026	23,954.55	24,727.27	23,636.36	24,409.09	23,946.80	2.68%	1,055,373
May 5, 2026	23,909.09	23,909.09	23,500.00	23,772.73	23,322.49	0.19%	564,622
May 4, 2026	24,409.09	24,409.09	23,727.27	23,727.27	23,277.89	0.19%	407,515
Apr 29, 2026	23,636.36	23,954.55	23,363.64	23,681.82	23,233.30	0.19%	505,552
Apr 28, 2026	23,954.55	24,272.73	23,636.36	23,636.36	23,188.71	-1.70%	374,640
Apr 24, 2026	24,272.73	24,272.73	23,636.36	24,045.46	23,590.05	-0.19%	428,178
Apr 23, 2026	24,272.73	24,545.46	22,727.27	24,090.91	23,634.64	-0.75%	948,648
Apr 22, 2026	24,681.82	24,863.64	24,227.27	24,272.73	23,813.02	-2.02%	652,441
Apr 21, 2026	25,454.55	25,454.55	24,727.27	24,772.73	24,303.55	-0.91%	712,977
Apr 20, 2026	25,272.73	25,272.73	25,000.00	25,000.00	24,526.52	-0.18%	509,646
Apr 17, 2026	25,090.91	25,454.55	24,954.55	25,045.46	24,571.11	0.36%	642,783
Apr 16, 2026	25,181.82	25,454.55	24,909.09	24,954.55	24,481.92	-1.08%	634,955
Apr 15, 2026	25,636.36	25,818.18	25,227.27	25,227.27	24,749.48	-0.72%	680,812
Apr 14, 2026	25,590.91	25,818.18	25,363.64	25,409.09	24,927.86	0.54%	837,114
Apr 13, 2026	25,136.36	26,181.82	24,818.18	25,272.73	24,794.08	-0.71%	962,711
Apr 10, 2026	25,909.09	26,136.36	25,454.55	25,454.55	24,972.45	-1.41%	1,233,674
Apr 9, 2026	26,136.36	26,363.64	25,772.73	25,818.18	25,329.20	-3.24%	1,151,277
Apr 8, 2026	26,363.64	27,045.46	26,136.36	26,681.82	26,176.48	3.53%	2,246,347
Apr 7, 2026	24,500.00	25,772.73	24,363.64	25,772.73	25,284.61	5.78%	1,018,777
Apr 6, 2026	24,863.64	25,272.73	24,363.64	24,363.64	23,902.20	-2.72%	864,203
Apr 3, 2026	25,727.27	25,727.27	24,909.09	25,045.46	24,571.11	-1.96%	1,117,420
Apr 2, 2026	24,636.36	25,727.27	24,590.91	25,545.46	25,061.64	2.74%	1,967,103
Apr 1, 2026	25,454.55	25,590.91	24,772.73	24,863.64	24,392.73	2.05%	1,993,573
Mar 31, 2026	23,090.91	24,363.64	22,863.64	24,363.64	23,902.20	6.99%	1,199,135
Mar 30, 2026	22,545.46	22,954.55	22,545.46	22,772.73	22,341.43	-2.15%	746,226
Mar 27, 2026	22,681.82	23,318.18	22,681.82	23,272.73	22,831.96	2.40%	685,596
Mar 26, 2026	23,318.18	23,318.18	22,500.00	22,727.27	22,296.83	-1.57%	636,176
Mar 25, 2026	22,590.91	23,409.09	22,590.91	23,090.91	22,653.58	2.42%	713,640
Mar 24, 2026	22,545.46	22,727.27	22,272.73	22,545.46	22,118.46	3.55%	730,515
Mar 23, 2026	22,227.27	23,136.36	21,772.73	21,772.73	21,360.37	-3.23%	2,037,511
Mar 20, 2026	23,727.27	24,363.64	22,500.00	22,500.00	22,073.86	-6.07%	1,323,978
Mar 19, 2026	24,545.46	24,727.27	23,954.55	23,954.55	23,500.86	-3.83%	1,254,342
Mar 18, 2026	25,090.91	25,227.27	24,545.46	24,909.09	24,437.33	-0.54%	611,868
Mar 17, 2026	25,363.64	25,681.82	25,000.00	25,045.46	24,571.11	0.36%	615,612
Mar 16, 2026	24,909.09	25,409.09	24,909.09	24,954.55	24,481.92	0.55%	500,217
Mar 13, 2026	24,772.73	25,363.64	24,681.82	24,818.18	24,348.14	-2.15%	1,045,267
Mar 12, 2026	25,454.55	25,909.09	25,227.27	25,363.64	24,883.26	-1.93%	808,076
Mar 11, 2026	24,818.18	26,363.64	24,681.82	25,863.64	25,373.79	3.83%	1,376,340