Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2021	-1.95 / -6.87%	26.45	26.45	26.45	26.45	26.45	12.13	675,200
1/27/2021	-2.10 / -6.89%	30.30	30.50	28.40	28.40	29.10	13.02	2,225,200
1/26/2021	-2.20 / -6.73%	32.60	32.60	30.45	30.50	31.18	13.99	1,818,900
1/25/2021	0.00 / 0.00%	32.70	33.65	32.15	32.70	32.37	14.99	1,131,500
1/22/2021	-0.20 / -0.61%	32.90	33.80	32.05	32.70	32.96	14.99	1,475,400
1/21/2021	+1.60 / +5.11%	32.00	33.30	31.20	32.90	32.06	15.09	1,604,900
1/20/2021	-0.65 / -2.03%	32.00	32.50	29.75	31.30	30.65	14.35	1,924,400
1/19/2021	-2.40 / -6.99%	34.35	35.40	31.95	31.95	33.34	14.65	2,406,400
1/18/2021	+0.45 / +1.33%	34.00	35.50	32.90	34.35	33.86	15.75	3,107,300
1/15/2021	-0.35 / -1.02%	34.25	34.90	33.90	33.90	34.39	15.54	1,573,900
1/14/2021	-0.05 / -0.15%	34.80	34.90	34.00	34.25	34.34	15.70	1,277,200
1/13/2021	+0.10 / +0.29%	34.75	35.25	34.20	34.30	34.57	15.73	2,459,600
1/12/2021	+0.05 / +0.15%	34.15	34.25	33.50	34.20	33.94	15.68	1,629,000
1/11/2021	+0.20 / +0.59%	33.95	34.45	33.50	34.15	33.71	15.66	1,875,400
1/8/2021	-0.35 / -1.02%	34.30	34.50	33.60	33.95	34.06	15.57	2,531,800
1/7/2021	+1.80 / +5.54%	32.50	34.35	32.05	34.30	33.21	15.73	3,163,300
1/6/2021	-0.20 / -0.61%	33.10	33.30	32.40	32.50	32.76	14.90	2,525,900
1/5/2021	+0.40 / +1.24%	32.00	33.80	31.90	32.70	33.07	14.99	2,391,600
1/4/2021	+0.30 / +0.94%	32.20	32.90	32.20	32.30	32.61	14.81	1,591,800
12/31/2020	0.00 / 0.00%	32.00	32.70	31.70	32.00	32.11	14.67	1,780,550
12/30/2020	-0.60 / -1.84%	32.25	33.15	31.60	32.00	32.24	14.67	3,619,030
12/29/2020	-0.30 / -0.91%	32.70	33.30	32.00	32.60	32.81	14.95	1,924,500
12/28/2020	+1.55 / +4.94%	32.50	33.30	31.35	32.90	32.26	15.09	3,126,960
12/25/2020	+2.05 / +7.00%	29.50	31.35	29.45	31.35	30.81	14.37	4,318,930
12/24/2020	+0.10 / +0.34%	29.20	29.80	27.50	29.30	28.68	13.44	2,844,200
12/23/2020	+0.30 / +1.04%	29.00	30.50	28.50	29.20	29.06	13.39	3,123,300
12/22/2020	-0.20 / -0.69%	29.10	29.35	28.60	28.90	28.95	13.25	2,618,660
12/21/2020	+0.10 / +0.34%	29.20	29.90	28.60	29.10	29.22	13.34	3,266,210
12/18/2020	+0.50 / +1.75%	28.65	29.15	28.05	29.00	28.74	13.30	3,063,530
12/17/2020	+0.35 / +1.24%	27.90	29.50	27.80	28.50	28.67	13.07	3,649,450

<<Previous 30 days Next 30 days>>

FRT News

29/04	FRT: Explanation of profit change in financial statements for 1Q2025
28/04	FRT: Minutes & Resolution of the 2025 AGM
04/04	FRT: Documents of AGM 2025
27/03	FRT: Annual Report 2024
13/03	FRT: Additional notes in the financial statements for Q4 2024