FPT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.600 | 7.600 | 7.500 | 7.550 | 7.550 | 122,439 |
| 2026-10-21 | 7.550 | 7.600 | 7.500 | 7.550 | 7.550 | 272,970 |
| 2026-10-20 | 7.450 | 7.550 | 7.450 | 7.500 | 7.500 | 114,290 |
| 2026-10-19 | 7.600 | 7.600 | 7.400 | 7.500 | 7.500 | 393,550 |
| 2026-10-15 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 377,392 |
| 2026-10-14 | 7.350 | 7.600 | 7.300 | 7.600 | 7.600 | 554,581 |
| 2026-10-12 | 7.600 | 7.650 | 7.500 | 7.600 | 7.600 | 423,446 |
| 2026-10-09 | 7.700 | 7.700 | 7.550 | 7.650 | 7.650 | 915,875 |
| 2026-10-08 | 7.900 | 7.950 | 7.850 | 7.900 | 7.900 | 236,961 |
| 2026-10-07 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 236,794 |
| 2026-10-06 | 8.000 | 8.000 | 7.800 | 7.950 | 7.950 | 1,010,627 |
| 2026-10-05 | 8.150 | 8.150 | 8.000 | 8.100 | 8.100 | 279,997 |
| 2026-10-02 | 8.150 | 8.150 | 8.100 | 8.150 | 8.150 | 70,348 |
| 2026-10-01 | 8.150 | 8.150 | 8.100 | 8.150 | 8.150 | 211,846 |
| 2026-09-30 | 8.250 | 8.250 | 8.150 | 8.150 | 8.150 | 143,330 |
| 2026-09-29 | 8.250 | 8.250 | 8.200 | 8.250 | 8.250 | 77,248 |
| 2026-09-28 | 8.300 | 8.300 | 8.150 | 8.300 | 8.300 | 271,255 |
| 2026-09-25 | 8.400 | 8.450 | 8.350 | 8.400 | 8.400 | 298,238 |
| 2026-09-24 | 8.500 | 8.500 | 8.400 | 8.450 | 8.450 | 119,050 |
| 2026-09-23 | 8.550 | 8.600 | 8.450 | 8.500 | 8.500 | 444,402 |
| 2026-09-22 | 8.600 | 8.600 | 8.500 | 8.600 | 8.600 | 297,850 |
| 2026-09-21 | 8.550 | 8.650 | 8.350 | 8.650 | 8.650 | 1,386,534 |
| 2026-09-18 | 9.450 | 9.600 | 9.250 | 9.250 | 8.415 | 621,601 |
| 2026-09-17 | 9.400 | 9.500 | 9.350 | 9.450 | 8.597 | 811,215 |
| 2026-09-16 | 9.300 | 9.350 | 9.150 | 9.250 | 8.415 | 1,239,458 |
| 2026-09-15 | 9.300 | 9.350 | 9.250 | 9.250 | 8.415 | 282,432 |
| 2026-09-14 | 9.350 | 9.350 | 9.250 | 9.300 | 8.460 | 578,972 |
| 2026-09-11 | 9.450 | 9.450 | 9.350 | 9.400 | 8.551 | 117,276 |
| 2026-09-10 | 9.300 | 9.500 | 9.300 | 9.500 | 8.642 | 413,146 |
| 2026-09-09 | 9.250 | 9.300 | 9.250 | 9.250 | 8.415 | 225,889 |
| 2026-09-08 | 9.250 | 9.250 | 9.200 | 9.200 | 8.369 | 212,615 |
| 2026-09-07 | 9.250 | 9.450 | 9.200 | 9.250 | 8.415 | 419,205 |
| 2026-09-04 | 9.250 | 9.300 | 9.200 | 9.200 | 8.369 | 72,717 |
| 2026-09-03 | 9.250 | 9.250 | 9.200 | 9.200 | 8.369 | 1,164,349 |
| 2026-09-02 | 9.200 | 9.200 | 9.100 | 9.150 | 8.324 | 264,726 |
| 2026-09-01 | 9.350 | 9.400 | 9.200 | 9.250 | 8.415 | 187,791 |
| 2026-08-31 | 9.350 | 9.350 | 9.300 | 9.350 | 8.506 | 34,989 |
| 2026-08-28 | 9.400 | 9.450 | 9.300 | 9.350 | 8.506 | 623,054 |
| 2026-08-27 | 9.200 | 9.250 | 9.150 | 9.200 | 8.369 | 208,059 |
| 2026-08-26 | 9.050 | 9.200 | 9.050 | 9.150 | 8.324 | 356,189 |
| 2026-08-25 | 9.100 | 9.100 | 9.000 | 9.050 | 8.233 | 117,490 |
| 2026-08-24 | 9.100 | 9.100 | 9.000 | 9.000 | 8.187 | 444,986 |
| 2026-08-21 | 8.900 | 9.100 | 8.850 | 9.100 | 8.278 | 603,494 |
| 2026-08-20 | 8.850 | 8.900 | 8.850 | 8.900 | 8.096 | 270,594 |
| 2026-08-19 | 8.800 | 8.800 | 8.750 | 8.800 | 8.005 | 14,115 |
| 2026-08-18 | 8.800 | 8.800 | 8.750 | 8.750 | 7.960 | 232,227 |
| 2026-08-17 | 8.800 | 8.850 | 8.750 | 8.750 | 7.960 | 225,990 |
| 2026-08-14 | 8.900 | 8.950 | 8.700 | 8.800 | 8.005 | 378,561 |
| 2026-08-13 | 9.150 | 9.200 | 8.900 | 8.950 | 8.142 | 191,670 |
| 2026-08-12 | 9.100 | 9.100 | 9.100 | 9.100 | 8.278 | 0 |
| 2026-08-11 | 9.150 | 9.300 | 9.100 | 9.100 | 8.278 | 301,113 |
| 2026-08-10 | 9.050 | 9.150 | 8.950 | 9.100 | 8.278 | 508,030 |
| 2026-08-07 | 9.000 | 9.100 | 9.000 | 9.050 | 8.233 | 295,233 |
| 2026-08-06 | 9.000 | 9.050 | 8.950 | 9.050 | 8.233 | 289,832 |
| 2026-08-05 | 9.150 | 9.150 | 8.900 | 8.950 | 8.142 | 278,699 |
| 2026-08-04 | 9.200 | 9.250 | 9.150 | 9.150 | 8.324 | 174,193 |
| 2026-08-03 | 8.850 | 9.200 | 8.850 | 9.150 | 8.324 | 1,611,926 |
| 2026-07-31 | 8.650 | 8.700 | 8.550 | 8.600 | 7.823 | 172,206 |
| 2026-07-30 | 8.550 | 8.600 | 8.500 | 8.550 | 7.778 | 908,453 |
| 2026-07-29 | 8.150 | 8.150 | 8.150 | 8.150 | 7.414 | 0 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.8353 VND |
| 2026-05-28 | 0.1232 VND |
| 2025-12-01 | 0.1190 VND |
| 2025-07-21 | 1.8351 VND |
| 2025-06-12 | 0.1233 VND |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.