FPT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 811,690 |
| 2026-10-19 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 1,911,145 |
| 2026-10-15 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 342,807 |
| 2026-10-14 | 1.460 | 1.500 | 1.460 | 1.490 | 1.490 | 974,533 |
| 2026-10-12 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 684,077 |
| 2026-10-09 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 682,535 |
| 2026-10-08 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 67,686 |
| 2026-10-07 | 1.580 | 1.580 | 1.550 | 1.560 | 1.560 | 475,162 |
| 2026-10-06 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 639,798 |
| 2026-10-05 | 1.630 | 1.630 | 1.610 | 1.620 | 1.620 | 331,997 |
| 2026-10-02 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 3,197,719 |
| 2026-10-01 | 1.640 | 1.640 | 1.620 | 1.640 | 1.640 | 121,884 |
| 2026-09-30 | 1.650 | 1.660 | 1.630 | 1.640 | 1.640 | 298,327 |
| 2026-09-29 | 1.650 | 1.660 | 1.640 | 1.650 | 1.650 | 313,001 |
| 2026-09-28 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 605,412 |
| 2026-09-25 | 1.690 | 1.690 | 1.670 | 1.680 | 1.680 | 195,426 |
| 2026-09-24 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 316,807 |
| 2026-09-23 | 1.700 | 1.720 | 1.690 | 1.700 | 1.700 | 563,739 |
| 2026-09-22 | 1.720 | 1.720 | 1.710 | 1.720 | 1.720 | 668,888 |
| 2026-09-21 | 1.710 | 1.720 | 1.670 | 1.710 | 1.710 | 2,244,537 |
| 2026-09-18 | 1.910 | 1.930 | 1.860 | 1.890 | 1.723 | 904,183 |
| 2026-09-17 | 1.890 | 1.900 | 1.880 | 1.900 | 1.732 | 453,159 |
| 2026-09-16 | 1.860 | 1.880 | 1.840 | 1.870 | 1.704 | 2,726,137 |
| 2026-09-15 | 1.870 | 1.890 | 1.860 | 1.870 | 1.704 | 425,016 |
| 2026-09-14 | 1.880 | 1.880 | 1.850 | 1.870 | 1.704 | 318,588 |
| 2026-09-11 | 1.890 | 1.890 | 1.850 | 1.870 | 1.704 | 333,087 |
| 2026-09-10 | 1.880 | 1.900 | 1.870 | 1.890 | 1.723 | 419,308 |
| 2026-09-09 | 1.850 | 1.860 | 1.830 | 1.850 | 1.686 | 122,281 |
| 2026-09-08 | 1.840 | 1.840 | 1.830 | 1.830 | 1.668 | 284,658 |
| 2026-09-07 | 1.860 | 1.870 | 1.840 | 1.840 | 1.677 | 220,886 |
| 2026-09-04 | 1.840 | 1.850 | 1.830 | 1.850 | 1.686 | 204,068 |
| 2026-09-03 | 1.830 | 1.840 | 1.820 | 1.840 | 1.677 | 330,712 |
| 2026-09-02 | 1.870 | 1.870 | 1.840 | 1.840 | 1.677 | 158,364 |
| 2026-09-01 | 1.870 | 1.870 | 1.850 | 1.870 | 1.704 | 60,004 |
| 2026-08-31 | 1.860 | 1.870 | 1.850 | 1.850 | 1.686 | 260,454 |
| 2026-08-28 | 1.860 | 1.880 | 1.850 | 1.850 | 1.686 | 2,619,471 |
| 2026-08-27 | 1.830 | 1.830 | 1.820 | 1.820 | 1.659 | 211,315 |
| 2026-08-26 | 1.800 | 1.830 | 1.800 | 1.830 | 1.668 | 136,753 |
| 2026-08-25 | 1.810 | 1.810 | 1.780 | 1.790 | 1.631 | 22,370 |
| 2026-08-24 | 1.810 | 1.820 | 1.780 | 1.790 | 1.631 | 165,337 |
| 2026-08-21 | 1.770 | 1.820 | 1.760 | 1.800 | 1.641 | 123,196 |
| 2026-08-20 | 1.760 | 1.770 | 1.750 | 1.750 | 1.595 | 202,881 |
| 2026-08-19 | 1.750 | 1.750 | 1.740 | 1.740 | 1.586 | 175,763 |
| 2026-08-18 | 1.740 | 1.750 | 1.740 | 1.740 | 1.586 | 807,473 |
| 2026-08-17 | 1.760 | 1.760 | 1.740 | 1.740 | 1.586 | 428,058 |
| 2026-08-14 | 1.780 | 1.780 | 1.740 | 1.750 | 1.595 | 619,970 |
| 2026-08-13 | 1.820 | 1.820 | 1.770 | 1.790 | 1.631 | 432,233 |
| 2026-08-12 | 1.820 | 1.820 | 1.820 | 1.820 | 1.659 | 0 |
| 2026-08-11 | 1.830 | 1.840 | 1.810 | 1.820 | 1.659 | 83,162 |
| 2026-08-10 | 1.810 | 1.820 | 1.800 | 1.820 | 1.659 | 188,521 |
| 2026-08-07 | 1.790 | 1.820 | 1.790 | 1.800 | 1.641 | 704,314 |
| 2026-08-06 | 1.790 | 1.800 | 1.780 | 1.790 | 1.631 | 135,084 |
| 2026-08-05 | 1.820 | 1.820 | 1.780 | 1.790 | 1.631 | 728,945 |
| 2026-08-04 | 1.830 | 1.850 | 1.820 | 1.830 | 1.668 | 453,517 |
| 2026-08-03 | 1.760 | 1.830 | 1.760 | 1.820 | 1.659 | 1,918,734 |
| 2026-07-31 | 1.710 | 1.730 | 1.690 | 1.710 | 1.559 | 856,809 |
| 2026-07-30 | 1.690 | 1.720 | 1.690 | 1.710 | 1.559 | 1,316,065 |
| 2026-07-29 | 1.620 | 1.620 | 1.620 | 1.620 | 1.477 | 0 |
| 2026-07-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.477 | 0 |
| 2026-07-27 | 1.620 | 1.620 | 1.600 | 1.620 | 1.477 | 1,603,064 |
Page 1 of 5 · 272 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.1674 VND |
| 2026-05-28 | 0.0247 VND |
| 2025-12-01 | 0.0239 VND |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.