Total Historical Data - FP

FP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 32.25 -0.75 -2.27% 31.94 32.33 31.02 15,675,420
Mar 26 2020 33.00 0.15 0.46% 31.51 33.07 30.59 14,865,273
Mar 25 2020 32.85 2.38 7.79% 31.825 33.12 30.10 22,567,101
Mar 24 2020 30.475 3.98 15.0% 28.00 30.475 27.39 20,173,135
Mar 23 2020 26.50 1.50 6.0% 24.00 28.59 23.77 24,443,724
Mar 20 2020 25.00 2.50 11.11% 24.50 25.75 23.875 25,488,221
Mar 19 2020 22.50 0.70 3.23% 21.36 24.40 21.12 19,510,727
Mar 18 2020 21.795 -3.36 -13.34% 24.50 24.525 21.40 21,448,374
Mar 17 2020 25.15 0.81 3.35% 26.23 26.30 23.665 17,666,245
Mar 16 2020 24.335 -1.69 -6.49% 25.50 25.50 23.45 23,911,999
Mar 13 2020 26.025 -0.36 -1.35% 27.39 29.23 25.695 22,235,596
Mar 12 2020 26.38 -4.59 -14.81% 29.495 29.81 26.045 27,090,214
Mar 11 2020 30.965 -0.55 -1.75% 32.265 33.16 30.965 17,801,253
Mar 10 2020 31.515 0.54 1.73% 32.225 33.965 30.985 22,112,318
Mar 09 2020 30.98 -6.17 -16.61% 31.58 33.45 30.98 32,826,361
Mar 06 2020 37.15 -1.90 -4.87% 38.50 38.75 36.965 14,629,953
Mar 05 2020 39.05 -0.90 -2.24% 40.095 40.145 38.80 9,513,451
Mar 04 2020 39.945 0.63 1.59% 39.62 40.195 38.965 9,181,945
Mar 03 2020 39.32 0.22 0.56% 39.90 40.345 38.98 11,402,716
Mar 02 2020 39.10 0.72 1.88% 39.915 39.96 37.945 12,536,722
Feb 28 2020 38.38 -1.30 -3.28% 38.50 39.08 37.72 18,297,577
Feb 27 2020 39.68 -1.37 -3.33% 40.125 40.675 39.025 14,792,562
Feb 26 2020 41.045 -0.10 -0.23% 40.88 41.285 40.435 9,179,832
Feb 25 2020 41.14 -1.03 -2.43% 42.46 42.58 41.015 9,849,446
Feb 24 2020 42.165 -2.13 -4.81% 43.37 43.69 41.985 12,143,442
Feb 21 2020 44.295 -0.46 -1.02% 44.59 44.665 43.88 6,766,843
Feb 20 2020 44.75 -0.30 -0.67% 45.185 45.22 44.75 4,565,865
Feb 19 2020 45.05 0.35 0.79% 45.20 45.23 44.53 5,338,322
Feb 18 2020 44.695 -0.51 -1.13% 44.95 45.06 44.505 6,540,203
Feb 17 2020 45.205 -0.05 -0.1% 45.475 45.61 45.20 3,425,814
Feb 14 2020 45.25 0.00 +0.00% 45.325 45.64 45.17 0.00
Feb 14 2020 45.25 -0.15 -0.32% 45.325 45.64 45.17 4,177,910
Feb 13 2020 45.395 -0.09 -0.2% 45.55 45.55 44.715 6,159,148
Feb 12 2020 45.485 0.49 1.1% 45.21 45.65 45.065 6,114,806
Feb 11 2020 44.99 0.41 0.93% 44.75 45.25 44.74 5,567,042
Feb 10 2020 44.575 -0.69 -1.51% 45.175 45.39 44.575 6,230,114
Feb 07 2020 45.26 -0.64 -1.39% 45.70 45.78 45.085 5,762,786
Feb 06 2020 45.90 0.46 1.02% 47.00 47.00 45.505 6,967,286
Feb 05 2020 45.435 0.64 1.42% 44.51 45.795 44.41 7,592,709
Feb 04 2020 44.80 1.04 2.38% 44.30 44.925 44.155 7,154,948
Feb 03 2020 43.76 -0.39 -0.87% 43.955 44.14 43.67 6,579,474
Jan 31 2020 44.145 -0.78 -1.73% 45.00 45.065 43.945 7,613,249
Jan 30 2020 44.92 -1.26 -2.73% 45.70 45.75 44.635 7,604,963
Jan 29 2020 46.18 -0.30 -0.63% 46.50 46.62 46.00 4,524,756
Jan 28 2020 46.475 0.37 0.79% 46.185 46.51 45.725 5,423,321
Jan 27 2020 46.11 -1.28 -2.69% 47.00 47.025 46.03 6,661,225
Jan 24 2020 47.385 0.06 0.14% 47.85 48.02 47.205 4,131,191
Jan 23 2020 47.32 -0.48 -1.0% 47.60 47.87 47.04 5,108,974
Jan 22 2020 47.80 -0.32 -0.65% 48.375 48.375 47.55 4,828,862
Jan 21 2020 48.115 -0.46 -0.94% 48.40 48.40 47.88 3,716,193
Jan 20 2020 48.57 0.06 0.13% 48.815 48.955 48.45 2,315,053
Jan 17 2020 48.505 -0.29 -0.58% 48.80 49.06 48.35 5,055,368
Jan 16 2020 48.79 0.21 0.43% 48.455 48.91 48.375 3,722,798
Jan 15 2020 48.58 -0.58 -1.18% 48.90 49.15 48.345 4,906,773
Jan 14 2020 49.16 -0.40 -0.81% 49.58 49.58 49.03 4,294,712
Jan 13 2020 49.56 -0.23 -0.45% 49.895 49.965 49.24 4,239,465
Jan 10 2020 49.785 -0.18 -0.35% 50.41 50.42 49.785 4,010,141
Jan 09 2020 49.96 -0.28 -0.56% 50.08 50.25 49.745 4,672,439
Jan 08 2020 50.24 0.13 0.26% 50.75 50.75 50.01 4,922,510
Jan 07 2020 50.11 -0.33 -0.65% 50.52 50.67 50.11 5,380,020
Jan 06 2020 50.44 0.06 0.12% 50.29 50.93 50.13 7,596,924
Jan 03 2020 50.38 0.57 1.13% 49.955 50.56 49.85 4,960,724
Jan 02 2020 49.815 0.61 1.25% 49.41 50.09 49.41 4,326,276
Jan 01 2020 49.20 0.00 +0.00% 49.14 49.215 49.04 0.00
Dec 31 2019 49.20 0.02 0.03% 49.14 49.215 49.04 1,359,317


Your Recent History
EU
FP
Total
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.