FPT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 20.100 | 20.100 | 19.700 | 20.000 | 15.557 | 841,573 |
| 2025-02-03 | 20.200 | 20.300 | 19.900 | 20.300 | 15.790 | 1,014,761 |
| 2025-01-31 | 20.900 | 21.000 | 20.800 | 20.900 | 16.257 | 107,892 |
| 2025-01-30 | 20.800 | 20.900 | 20.800 | 20.900 | 16.257 | 31,045 |
| 2025-01-29 | 20.700 | 20.900 | 20.600 | 20.900 | 16.257 | 150,219 |
| 2025-01-28 | 20.800 | 20.800 | 20.600 | 20.700 | 16.101 | 501,442 |
| 2025-01-27 | 21.100 | 21.300 | 20.900 | 20.900 | 16.257 | 306,004 |
| 2025-01-24 | 21.200 | 21.300 | 21.000 | 21.200 | 16.490 | 1,131,380 |
| 2025-01-23 | 20.900 | 21.400 | 20.900 | 21.400 | 16.646 | 1,206,433 |
| 2025-01-22 | 20.600 | 20.700 | 20.400 | 20.600 | 16.023 | 213,437 |
| 2025-01-21 | 20.600 | 20.800 | 20.500 | 20.700 | 16.101 | 220,701 |
| 2025-01-20 | 20.500 | 20.700 | 20.500 | 20.700 | 16.101 | 747,447 |
| 2025-01-17 | 20.200 | 20.500 | 20.100 | 20.400 | 15.868 | 212,251 |
| 2025-01-16 | 20.200 | 20.200 | 19.900 | 20.200 | 15.712 | 580,052 |
| 2025-01-15 | 20.100 | 20.300 | 20.000 | 20.300 | 15.790 | 226,554 |
| 2025-01-14 | 20.300 | 20.300 | 20.100 | 20.200 | 15.712 | 303,186 |
| 2025-01-13 | 20.200 | 20.500 | 20.100 | 20.300 | 15.790 | 157,672 |
| 2025-01-10 | 20.500 | 20.500 | 20.300 | 20.300 | 15.790 | 256,470 |
| 2025-01-09 | 20.500 | 20.600 | 20.400 | 20.500 | 15.946 | 74,827 |
| 2025-01-08 | 20.600 | 20.600 | 20.400 | 20.500 | 15.946 | 355,313 |
| 2025-01-07 | 20.600 | 20.800 | 20.600 | 20.800 | 16.179 | 471,956 |
| 2025-01-06 | 20.500 | 20.600 | 20.400 | 20.500 | 15.946 | 364,662 |
| 2025-01-03 | 20.600 | 20.600 | 20.400 | 20.500 | 15.946 | 358,923 |
| 2025-01-02 | 20.700 | 20.700 | 20.400 | 20.500 | 15.946 | 425,737 |
| 2024-12-30 | 20.200 | 20.500 | 20.200 | 20.500 | 15.946 | 110,644 |
| 2024-12-27 | 20.300 | 20.400 | 20.200 | 20.400 | 15.868 | 335,230 |
| 2024-12-26 | 20.600 | 20.600 | 20.400 | 20.500 | 15.946 | 926,016 |
| 2024-12-25 | 20.500 | 20.700 | 20.400 | 20.600 | 16.023 | 292,322 |
| 2024-12-24 | 20.600 | 20.600 | 20.300 | 20.500 | 15.946 | 567,526 |
| 2024-12-23 | 20.500 | 20.600 | 20.400 | 20.600 | 16.023 | 634,634 |
| 2024-12-20 | 20.400 | 20.700 | 20.400 | 20.600 | 16.023 | 777,866 |
| 2024-12-19 | 20.300 | 20.500 | 20.300 | 20.400 | 15.868 | 540,284 |
| 2024-12-18 | 20.400 | 20.500 | 20.200 | 20.400 | 15.868 | 245,736 |
| 2024-12-17 | 20.500 | 20.500 | 20.100 | 20.400 | 15.868 | 688,461 |
| 2024-12-16 | 20.500 | 20.600 | 20.400 | 20.600 | 16.023 | 376,057 |
| 2024-12-13 | 20.300 | 20.500 | 20.200 | 20.500 | 15.946 | 242,103 |
← NewerPage 8 of 8 · 456 trading days
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.