FPT Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.580	2.600	2.520	2.540	2.284	171,505
2026-01-29	2.520	2.580	2.520	2.560	2.302	228,547
2026-01-28	2.460	2.520	2.460	2.520	2.266	64,617
2026-01-27	2.400	2.460	2.400	2.440	2.194	12,887
2026-01-26	2.400	2.400	2.320	2.380	2.140	229,351
2026-01-23	2.520	2.520	2.400	2.420	2.176	501,253
2026-01-22	2.500	2.540	2.500	2.500	2.248	24,515
2026-01-21	2.440	2.540	2.420	2.500	2.248	138,688
2026-01-20	2.540	2.540	2.480	2.480	2.230	953,661
2026-01-19	2.560	2.580	2.540	2.560	2.302	1,509,017
2026-01-16	2.420	2.580	2.420	2.580	2.320	567,084
2026-01-15	2.400	2.440	2.400	2.400	2.158	1,855,903
2026-01-14	2.400	2.440	2.400	2.400	2.158	883,566
2026-01-13	2.440	2.440	2.380	2.400	2.158	2,082,172
2026-01-12	2.360	2.420	2.360	2.420	2.176	737,725
2026-01-09	2.340	2.380	2.340	2.360	2.122	89,693
2026-01-08	2.360	2.360	2.320	2.340	2.104	81,855
2026-01-07	2.300	2.380	2.300	2.360	2.122	335,606
2026-01-06	2.280	2.280	2.240	2.280	2.050	269,526
2026-01-05	2.300	2.300	2.280	2.300	2.068	84,053
2025-12-30	2.300	2.340	2.300	2.340	2.104	33,002
2025-12-29	2.240	2.280	2.240	2.280	2.050	3,509
2025-12-26	2.240	2.240	2.200	2.220	1.996	129,574
2025-12-25	2.260	2.260	2.240	2.240	2.014	30,682
2025-12-24	2.260	2.260	2.240	2.260	2.032	62,616
2025-12-23	2.280	2.280	2.260	2.260	2.032	298,290
2025-12-22	2.280	2.280	2.240	2.260	2.032	95,190
2025-12-19	2.300	2.300	2.280	2.280	2.050	67,119
2025-12-18	2.300	2.320	2.240	2.300	2.068	46,564
2025-12-17	2.320	2.340	2.280	2.320	2.086	3,008,373
2025-12-16	2.260	2.320	2.260	2.320	2.086	3,270,606
2025-12-15	2.300	2.320	2.260	2.300	2.068	7,547,466
2025-12-12	2.340	2.360	2.300	2.300	2.068	9,482,005
2025-12-11	2.360	2.380	2.340	2.380	2.140	5,637,192
2025-12-09	2.340	2.400	2.320	2.400	2.158	1,142,980
2025-12-08	2.380	2.380	2.340	2.380	2.140	2,676,071
2025-12-04	2.420	2.420	2.380	2.400	2.158	230,129
2025-12-03	2.400	2.400	2.360	2.400	2.158	54,669
2025-12-02	2.400	2.400	2.380	2.400	2.158	2,084,215
2025-12-01	2.420	2.420	2.400	2.400	2.158	3,326,353
2025-11-28	2.480	2.480	2.440	2.440	2.173	4,123,085
2025-11-27	2.480	2.500	2.440	2.500	2.226	4,053,466
2025-11-26	2.500	2.500	2.480	2.480	2.208	5,156,248
2025-11-25	2.500	2.500	2.480	2.480	2.208	7,240,600
2025-11-24	2.520	2.520	2.500	2.500	2.226	42,017
2025-11-21	2.460	2.520	2.440	2.500	2.226	195,310
2025-11-20	2.480	2.500	2.460	2.480	2.208	14,890
2025-11-19	2.480	2.480	2.440	2.460	2.190	67,525
2025-11-18	2.500	2.520	2.460	2.500	2.226	1,531,855
2025-11-17	2.520	2.540	2.500	2.540	2.262	285,802
2025-11-14	2.480	2.500	2.480	2.500	2.226	171,094
2025-11-13	2.480	2.500	2.460	2.460	2.190	69,377
2025-11-12	2.420	2.520	2.420	2.520	2.244	308,266
2025-11-11	2.440	2.440	2.380	2.400	2.137	202,887
2025-11-10	2.500	2.500	2.380	2.400	2.137	607,337
2025-11-07	2.540	2.540	2.500	2.540	2.262	83,865
2025-11-06	2.500	2.540	2.500	2.500	2.226	69,495
2025-11-05	2.540	2.540	2.500	2.520	2.244	1,439,330
2025-11-04	2.580	2.600	2.540	2.600	2.315	711,508
2025-11-03	2.640	2.640	2.600	2.600	2.315	412,510

← NewerPage 4 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.