FPT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.640 | 1.650 | 1.610 | 1.630 | 1.486 | 1,029,768 |
| 2026-07-23 | 1.680 | 1.690 | 1.660 | 1.680 | 1.531 | 1,045,759 |
| 2026-07-22 | 1.720 | 1.730 | 1.670 | 1.680 | 1.531 | 2,967,411 |
| 2026-07-21 | 1.730 | 1.730 | 1.670 | 1.690 | 1.540 | 1,344,191 |
| 2026-07-20 | 1.730 | 1.740 | 1.710 | 1.730 | 1.577 | 514,077 |
| 2026-07-17 | 1.730 | 1.750 | 1.720 | 1.730 | 1.577 | 1,059,272 |
| 2026-07-16 | 1.730 | 1.740 | 1.660 | 1.740 | 1.586 | 2,640,954 |
| 2026-07-15 | 1.780 | 1.780 | 1.720 | 1.750 | 1.595 | 1,963,160 |
| 2026-07-14 | 1.800 | 1.810 | 1.800 | 1.810 | 1.650 | 99,707 |
| 2026-07-13 | 1.810 | 1.820 | 1.790 | 1.790 | 1.631 | 102,413 |
| 2026-07-10 | 1.820 | 1.830 | 1.790 | 1.800 | 1.641 | 509,088 |
| 2026-07-09 | 1.860 | 1.860 | 1.840 | 1.850 | 1.686 | 119,366 |
| 2026-07-08 | 1.840 | 1.860 | 1.840 | 1.840 | 1.677 | 354,394 |
| 2026-07-07 | 1.850 | 1.880 | 1.850 | 1.860 | 1.695 | 338,906 |
| 2026-07-06 | 1.840 | 1.880 | 1.840 | 1.860 | 1.695 | 516,101 |
| 2026-07-03 | 1.830 | 1.850 | 1.820 | 1.830 | 1.668 | 225,078 |
| 2026-07-02 | 1.860 | 1.860 | 1.830 | 1.850 | 1.686 | 539,005 |
| 2026-07-01 | 1.790 | 1.860 | 1.790 | 1.850 | 1.686 | 208,491 |
| 2026-06-30 | 1.790 | 1.790 | 1.780 | 1.790 | 1.631 | 197,575 |
| 2026-06-29 | 1.800 | 1.800 | 1.790 | 1.790 | 1.631 | 243,144 |
| 2026-06-26 | 1.810 | 1.810 | 1.790 | 1.810 | 1.650 | 37,418 |
| 2026-06-25 | 1.820 | 1.820 | 1.800 | 1.810 | 1.650 | 59,359 |
| 2026-06-24 | 1.790 | 1.810 | 1.780 | 1.810 | 1.650 | 536,857 |
| 2026-06-23 | 1.790 | 1.800 | 1.780 | 1.800 | 1.641 | 49,106 |
| 2026-06-22 | 1.780 | 1.780 | 1.770 | 1.770 | 1.613 | 566,918 |
| 2026-06-19 | 1.790 | 1.790 | 1.780 | 1.790 | 1.631 | 128,884 |
| 2026-06-18 | 1.790 | 1.790 | 1.780 | 1.790 | 1.631 | 570,860 |
| 2026-06-17 | 1.820 | 1.820 | 1.800 | 1.800 | 1.641 | 347,763 |
| 2026-06-16 | 1.840 | 1.840 | 1.820 | 1.830 | 1.668 | 295,593 |
| 2026-06-15 | 1.850 | 1.850 | 1.830 | 1.840 | 1.677 | 97,871 |
| 2026-06-12 | 1.850 | 1.860 | 1.830 | 1.840 | 1.677 | 113,728 |
| 2026-06-11 | 1.850 | 1.850 | 1.840 | 1.840 | 1.677 | 212,703 |
| 2026-06-10 | 1.850 | 1.860 | 1.850 | 1.860 | 1.695 | 2,711 |
| 2026-06-09 | 1.830 | 1.850 | 1.810 | 1.850 | 1.686 | 71,035 |
| 2026-06-08 | 1.850 | 1.850 | 1.820 | 1.830 | 1.668 | 230,855 |
| 2026-06-05 | 1.880 | 1.880 | 1.850 | 1.870 | 1.704 | 307,028 |
| 2026-06-04 | 1.900 | 1.920 | 1.890 | 1.900 | 1.732 | 247,297 |
| 2026-06-03 | 1.870 | 1.870 | 1.870 | 1.870 | 1.704 | 0 |
| 2026-06-02 | 1.850 | 1.870 | 1.850 | 1.870 | 1.704 | 273,931 |
| 2026-06-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.631 | 0 |
| 2026-05-29 | 1.790 | 1.800 | 1.790 | 1.790 | 1.631 | 74,945 |
| 2026-05-28 | 1.820 | 1.820 | 1.770 | 1.780 | 1.622 | 275,527 |
| 2026-05-27 | 1.850 | 1.850 | 1.820 | 1.840 | 1.655 | 109,928 |
| 2026-05-26 | 1.840 | 1.850 | 1.840 | 1.840 | 1.655 | 174,895 |
| 2026-05-25 | 1.850 | 1.850 | 1.820 | 1.840 | 1.655 | 420,730 |
| 2026-05-22 | 1.910 | 1.930 | 1.860 | 1.880 | 1.691 | 514,228 |
| 2026-05-21 | 1.880 | 1.930 | 1.880 | 1.900 | 1.709 | 143,432 |
| 2026-05-20 | 1.860 | 1.940 | 1.840 | 1.930 | 1.736 | 1,111,907 |
| 2026-05-19 | 1.860 | 1.880 | 1.850 | 1.860 | 1.673 | 240,988 |
| 2026-05-18 | 1.810 | 1.860 | 1.810 | 1.860 | 1.673 | 270,083 |
| 2026-05-15 | 1.800 | 1.820 | 1.800 | 1.820 | 1.637 | 144,248 |
| 2026-05-14 | 1.840 | 1.850 | 1.800 | 1.830 | 1.646 | 146,892 |
| 2026-05-13 | 1.740 | 1.770 | 1.720 | 1.770 | 1.592 | 1,559,620 |
| 2026-05-12 | 1.750 | 1.760 | 1.740 | 1.740 | 1.565 | 181,354 |
| 2026-05-11 | 1.760 | 1.760 | 1.730 | 1.740 | 1.565 | 650,961 |
| 2026-05-08 | 1.800 | 1.800 | 1.780 | 1.790 | 1.610 | 984,624 |
| 2026-05-07 | 1.820 | 1.830 | 1.800 | 1.810 | 1.628 | 682,078 |
| 2026-05-06 | 1.820 | 1.820 | 1.810 | 1.820 | 1.637 | 820,403 |
| 2026-05-05 | 1.840 | 1.860 | 1.820 | 1.850 | 1.664 | 400,649 |
| 2026-05-04 | 1.880 | 1.880 | 1.880 | 1.880 | 1.691 | 0 |
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.