FPT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 8.150 | 8.150 | 8.150 | 8.150 | 7.414 | 0 |
| 2026-07-27 | 8.200 | 8.200 | 8.150 | 8.150 | 7.414 | 560,054 |
| 2026-07-24 | 8.250 | 8.300 | 8.200 | 8.250 | 7.505 | 517,685 |
| 2026-07-23 | 8.400 | 8.550 | 8.350 | 8.550 | 7.778 | 346,608 |
| 2026-07-22 | 8.550 | 8.600 | 8.400 | 8.400 | 7.642 | 321,329 |
| 2026-07-21 | 8.750 | 8.750 | 8.350 | 8.400 | 7.642 | 767,009 |
| 2026-07-20 | 8.700 | 8.700 | 8.550 | 8.700 | 7.914 | 371,185 |
| 2026-07-17 | 8.700 | 8.750 | 8.700 | 8.700 | 7.914 | 583,840 |
| 2026-07-16 | 8.700 | 8.700 | 8.350 | 8.650 | 7.869 | 2,789,063 |
| 2026-07-15 | 9.000 | 9.000 | 8.750 | 8.800 | 8.005 | 1,025,705 |
| 2026-07-14 | 9.000 | 9.100 | 9.000 | 9.050 | 8.233 | 48,704 |
| 2026-07-13 | 9.000 | 9.100 | 8.950 | 9.000 | 8.187 | 95,478 |
| 2026-07-10 | 9.100 | 9.100 | 9.000 | 9.100 | 8.278 | 482,221 |
| 2026-07-09 | 9.250 | 9.300 | 9.250 | 9.250 | 8.415 | 446,885 |
| 2026-07-08 | 9.250 | 9.300 | 9.150 | 9.150 | 8.324 | 800,582 |
| 2026-07-07 | 9.300 | 9.400 | 9.250 | 9.250 | 8.415 | 178,848 |
| 2026-07-06 | 9.250 | 9.450 | 9.200 | 9.300 | 8.460 | 678,433 |
| 2026-07-03 | 9.200 | 9.300 | 9.150 | 9.250 | 8.415 | 296,383 |
| 2026-07-02 | 9.250 | 9.250 | 9.200 | 9.250 | 8.415 | 248,666 |
| 2026-07-01 | 9.050 | 9.350 | 9.050 | 9.300 | 8.460 | 262,196 |
| 2026-06-30 | 9.050 | 9.050 | 8.950 | 9.050 | 8.233 | 154,191 |
| 2026-06-29 | 9.000 | 9.050 | 9.000 | 9.050 | 8.233 | 123,019 |
| 2026-06-26 | 9.050 | 9.050 | 8.950 | 9.000 | 8.187 | 168,764 |
| 2026-06-25 | 9.100 | 9.150 | 9.000 | 9.100 | 8.278 | 76,079 |
| 2026-06-24 | 8.950 | 9.100 | 8.950 | 9.100 | 8.278 | 1,191,263 |
| 2026-06-23 | 9.000 | 9.050 | 8.900 | 8.900 | 8.096 | 232,422 |
| 2026-06-22 | 8.950 | 9.000 | 8.900 | 8.900 | 8.096 | 252,165 |
| 2026-06-19 | 9.050 | 9.050 | 8.900 | 9.000 | 8.187 | 393,507 |
| 2026-06-18 | 9.050 | 9.050 | 8.950 | 9.050 | 8.233 | 391,018 |
| 2026-06-17 | 9.200 | 9.200 | 9.050 | 9.150 | 8.324 | 172,815 |
| 2026-06-16 | 9.300 | 9.300 | 9.200 | 9.250 | 8.415 | 196,569 |
| 2026-06-15 | 9.350 | 9.350 | 9.250 | 9.300 | 8.460 | 204,109 |
| 2026-06-12 | 9.300 | 9.350 | 9.300 | 9.350 | 8.506 | 71,373 |
| 2026-06-11 | 9.300 | 9.300 | 9.200 | 9.300 | 8.460 | 252,974 |
| 2026-06-10 | 9.350 | 9.400 | 9.300 | 9.300 | 8.460 | 138,001 |
| 2026-06-09 | 9.150 | 9.350 | 9.150 | 9.300 | 8.460 | 67,500 |
| 2026-06-08 | 9.250 | 9.300 | 9.150 | 9.200 | 8.369 | 419,642 |
| 2026-06-05 | 9.500 | 9.500 | 9.350 | 9.350 | 8.506 | 99,317 |
| 2026-06-04 | 9.550 | 9.700 | 9.500 | 9.550 | 8.688 | 835,141 |
| 2026-06-03 | 9.300 | 9.300 | 9.300 | 9.300 | 8.460 | 0 |
| 2026-06-02 | 9.300 | 9.400 | 9.300 | 9.300 | 8.460 | 230,757 |
| 2026-06-01 | 9.050 | 9.050 | 9.050 | 9.050 | 8.233 | 0 |
| 2026-05-29 | 9.000 | 9.050 | 8.950 | 9.050 | 8.233 | 173,592 |
| 2026-05-28 | 9.150 | 9.150 | 8.950 | 9.050 | 8.233 | 212,715 |
| 2026-05-27 | 9.250 | 9.300 | 9.200 | 9.300 | 8.348 | 493,072 |
| 2026-05-26 | 9.300 | 9.400 | 9.250 | 9.250 | 8.303 | 532,594 |
| 2026-05-25 | 9.400 | 9.400 | 9.200 | 9.300 | 8.348 | 947,269 |
| 2026-05-22 | 9.650 | 9.650 | 9.400 | 9.450 | 8.483 | 236,133 |
| 2026-05-21 | 9.550 | 9.700 | 9.500 | 9.600 | 8.617 | 283,674 |
| 2026-05-20 | 9.350 | 9.750 | 9.200 | 9.600 | 8.617 | 1,069,524 |
| 2026-05-19 | 9.300 | 9.450 | 9.250 | 9.250 | 8.303 | 356,136 |
| 2026-05-18 | 9.000 | 9.350 | 9.000 | 9.300 | 8.348 | 1,429,042 |
| 2026-05-15 | 9.050 | 9.100 | 9.050 | 9.050 | 8.124 | 94,356 |
| 2026-05-14 | 9.250 | 9.350 | 9.100 | 9.200 | 8.258 | 585,007 |
| 2026-05-13 | 8.700 | 9.000 | 8.700 | 8.950 | 8.034 | 331,684 |
| 2026-05-12 | 8.800 | 8.850 | 8.700 | 8.750 | 7.854 | 135,683 |
| 2026-05-11 | 8.900 | 8.900 | 8.700 | 8.800 | 7.899 | 968,111 |
| 2026-05-08 | 9.100 | 9.100 | 8.950 | 9.050 | 8.124 | 633,096 |
| 2026-05-07 | 9.150 | 9.200 | 9.050 | 9.150 | 8.214 | 445,495 |
| 2026-05-06 | 9.150 | 9.200 | 9.050 | 9.200 | 8.258 | 406,427 |
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.