FPT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 13.200 | 13.400 | 13.100 | 13.200 | 11.733 | 1,234,777 |
| 2025-08-05 | 13.300 | 13.600 | 13.200 | 13.500 | 12.000 | 1,157,611 |
| 2025-08-04 | 13.300 | 13.400 | 13.100 | 13.300 | 11.822 | 556,997 |
| 2025-08-01 | 13.000 | 13.500 | 12.900 | 13.400 | 11.911 | 1,293,840 |
| 2025-07-31 | 13.200 | 13.300 | 13.100 | 13.100 | 11.645 | 807,175 |
| 2025-07-30 | 13.400 | 13.500 | 13.200 | 13.400 | 11.911 | 1,187,647 |
| 2025-07-29 | 13.900 | 13.900 | 13.200 | 13.500 | 12.000 | 2,669,441 |
| 2025-07-25 | 13.900 | 14.000 | 13.800 | 14.000 | 12.445 | 738,669 |
| 2025-07-24 | 14.000 | 14.100 | 13.800 | 13.900 | 12.356 | 1,785,169 |
| 2025-07-23 | 14.100 | 14.200 | 13.900 | 14.200 | 12.622 | 1,317,800 |
| 2025-07-22 | 13.900 | 14.100 | 13.800 | 14.100 | 12.533 | 1,056,900 |
| 2025-07-21 | 14.100 | 14.200 | 13.900 | 14.100 | 12.533 | 2,958,962 |
| 2025-07-18 | 16.000 | 16.000 | 15.600 | 15.600 | 12.236 | 1,335,742 |
| 2025-07-17 | 15.800 | 16.100 | 15.800 | 16.100 | 12.628 | 594,309 |
| 2025-07-16 | 16.000 | 16.000 | 15.700 | 15.900 | 12.471 | 501,906 |
| 2025-07-15 | 16.000 | 16.100 | 15.800 | 15.800 | 12.392 | 522,209 |
| 2025-07-14 | 15.900 | 16.100 | 15.800 | 16.100 | 12.628 | 409,712 |
| 2025-07-11 | 16.000 | 16.100 | 15.900 | 16.000 | 12.549 | 836,760 |
| 2025-07-09 | 15.700 | 15.700 | 15.400 | 15.700 | 12.314 | 2,030,650 |
| 2025-07-08 | 15.800 | 16.000 | 15.800 | 15.900 | 12.471 | 1,341,751 |
| 2025-07-07 | 15.600 | 16.100 | 15.500 | 16.000 | 12.549 | 2,182,246 |
| 2025-07-04 | 15.000 | 15.700 | 14.900 | 15.500 | 12.157 | 1,471,555 |
| 2025-07-03 | 15.000 | 15.200 | 14.900 | 15.000 | 11.765 | 593,472 |
| 2025-07-02 | 15.000 | 15.000 | 14.800 | 14.900 | 11.687 | 184,710 |
| 2025-07-01 | 15.100 | 15.100 | 14.900 | 15.100 | 11.843 | 215,234 |
| 2025-06-30 | 15.000 | 15.100 | 14.900 | 15.100 | 11.843 | 200,753 |
| 2025-06-27 | 14.800 | 14.900 | 14.800 | 14.800 | 11.608 | 224,735 |
| 2025-06-26 | 14.900 | 14.900 | 14.600 | 14.800 | 11.608 | 377,047 |
| 2025-06-25 | 15.000 | 15.000 | 14.700 | 14.800 | 11.608 | 179,128 |
| 2025-06-24 | 14.800 | 14.900 | 14.700 | 14.900 | 11.687 | 362,755 |
| 2025-06-23 | 14.700 | 14.800 | 14.700 | 14.700 | 11.530 | 195,712 |
| 2025-06-20 | 14.800 | 14.800 | 14.600 | 14.700 | 11.530 | 54,848 |
| 2025-06-19 | 14.900 | 14.900 | 14.600 | 14.600 | 11.451 | 235,713 |
| 2025-06-18 | 15.100 | 15.100 | 14.700 | 14.700 | 11.530 | 151,369 |
| 2025-06-17 | 15.000 | 15.100 | 15.000 | 15.100 | 11.843 | 394,314 |
| 2025-06-16 | 14.700 | 15.400 | 14.600 | 15.400 | 12.079 | 446,899 |
| 2025-06-13 | 14.800 | 14.800 | 14.500 | 14.600 | 11.451 | 653,547 |
| 2025-06-12 | 14.900 | 14.900 | 14.800 | 14.900 | 11.687 | 332,224 |
| 2025-06-11 | 14.800 | 15.000 | 14.700 | 14.900 | 11.590 | 501,027 |
| 2025-06-10 | 14.700 | 15.000 | 14.700 | 14.800 | 11.512 | 680,368 |
| 2025-06-09 | 14.600 | 14.800 | 14.600 | 14.700 | 11.434 | 63,053 |
| 2025-06-06 | 14.900 | 14.900 | 14.700 | 14.800 | 11.512 | 127,854 |
| 2025-06-05 | 15.000 | 15.000 | 14.800 | 14.900 | 11.590 | 80,400 |
| 2025-06-04 | 14.900 | 15.000 | 14.800 | 15.000 | 11.668 | 827,611 |
| 2025-05-30 | 15.000 | 15.200 | 14.900 | 15.000 | 11.668 | 401,910 |
| 2025-05-29 | 15.100 | 15.200 | 15.000 | 15.200 | 11.823 | 440,853 |
| 2025-05-28 | 15.200 | 15.300 | 15.100 | 15.100 | 11.745 | 509,470 |
| 2025-05-27 | 15.300 | 15.400 | 15.200 | 15.400 | 11.979 | 423,239 |
| 2025-05-26 | 15.100 | 15.200 | 14.900 | 15.200 | 11.823 | 237,159 |
| 2025-05-23 | 14.900 | 15.300 | 14.900 | 15.300 | 11.901 | 973,284 |
| 2025-05-22 | 14.900 | 15.100 | 14.800 | 14.800 | 11.512 | 199,385 |
| 2025-05-21 | 15.200 | 15.200 | 15.000 | 15.100 | 11.745 | 269,465 |
| 2025-05-20 | 15.100 | 15.600 | 15.000 | 15.600 | 12.134 | 223,748 |
| 2025-05-19 | 15.300 | 15.600 | 15.100 | 15.300 | 11.901 | 667,239 |
| 2025-05-16 | 15.900 | 16.000 | 15.700 | 15.900 | 12.368 | 1,511,379 |
| 2025-05-15 | 16.300 | 16.400 | 16.200 | 16.300 | 12.679 | 505,778 |
| 2025-05-14 | 15.900 | 16.500 | 15.800 | 16.400 | 12.757 | 637,590 |
| 2025-05-13 | 15.600 | 15.700 | 15.500 | 15.600 | 12.134 | 587,440 |
| 2025-05-09 | 14.800 | 15.100 | 14.600 | 15.000 | 11.668 | 557,709 |
| 2025-05-08 | 14.100 | 15.100 | 14.000 | 15.000 | 11.668 | 1,553,018 |
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.