Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2019	-2.00 / -4.67%	42.60	42.80	40.80	40.80	41.36	22.43	124,600
10/28/2019	-0.30 / -0.70%	43.20	43.40	42.50	42.80	42.79	23.53	27,480
10/25/2019	-0.65 / -1.49%	43.75	43.75	43.05	43.10	43.53	23.69	7,420
10/24/2019	+0.25 / +0.57%	42.60	43.90	42.60	43.75	43.25	24.05	41,360
10/23/2019	0.00 / 0.00%	44.00	44.00	42.70	43.50	43.38	23.91	21,830
10/22/2019	-1.00 / -2.25%	44.50	44.95	43.40	43.50	44.19	23.91	24,280
10/21/2019	+0.50 / +1.14%	44.00	45.10	44.00	44.50	44.55	24.46	38,650
10/18/2019	+0.10 / +0.23%	43.90	44.20	43.50	44.00	43.94	24.19	21,620
10/17/2019	+0.10 / +0.23%	44.00	44.50	43.80	43.90	44.04	24.13	43,480
10/16/2019	+0.60 / +1.39%	43.50	44.00	42.50	43.80	42.91	24.08	42,790
10/15/2019	-0.60 / -1.37%	43.90	44.20	42.90	43.20	43.84	23.75	35,330
10/14/2019	+0.85 / +1.98%	43.00	44.00	42.90	43.80	43.26	24.08	55,340
10/11/2019	-0.05 / -0.12%	43.00	43.20	42.90	42.95	43.03	23.61	12,200
10/10/2019	-0.20 / -0.46%	43.25	43.25	43.00	43.00	43.11	23.64	34,050
10/9/2019	-0.10 / -0.23%	43.30	43.80	43.15	43.20	43.30	23.75	54,550
10/8/2019	-0.65 / -1.48%	43.95	44.00	43.25	43.30	43.59	23.80	23,790
10/7/2019	-0.05 / -0.11%	44.10	44.30	43.55	43.95	43.91	24.16	24,870
10/4/2019	-0.40 / -0.90%	44.40	44.50	43.75	44.00	44.21	24.19	28,320
10/3/2019	+0.40 / +0.91%	44.30	44.40	43.85	44.40	44.03	24.41	33,680
10/2/2019	0.00 / 0.00%	44.00	44.85	43.80	44.00	43.96	24.19	15,400
10/1/2019	-1.30 / -2.87%	45.30	45.40	43.90	44.00	44.64	24.19	60,620
9/30/2019	-0.60 / -1.31%	46.45	46.50	45.30	45.30	45.64	24.90	50,070
9/27/2019	+0.40 / +0.88%	46.50	46.50	45.30	45.90	45.64	25.23	39,810
9/26/2019	0.00 / 0.00%	46.00	46.65	45.50	45.50	45.91	25.01	31,170
9/25/2019	-1.50 / -3.19%	46.70	46.70	45.50	45.50	46.02	25.01	27,640
9/24/2019	+0.50 / +1.08%	47.20	47.20	46.00	47.00	46.60	25.83	69,720
9/23/2019	-0.90 / -1.90%	47.40	48.00	46.50	46.50	47.18	25.56	33,020
9/20/2019	+0.45 / +0.96%	47.10	47.40	46.95	47.40	47.23	26.05	58,800
9/19/2019	-0.05 / -0.11%	47.40	47.40	46.10	46.95	47.01	25.81	69,390
9/18/2019	+0.10 / +0.21%	46.05	47.30	46.05	47.00	46.98	25.83	66,950

<<Previous 30 days Next 30 days>>

FRT News

31/10	FRT: Report on ownership change of group of affiliated foreign inventors - 28.10.2024
03/10	FRT: Establishing a new subsidiary
01/10	FRT: Change in personnel
01/10	FRT: Report on ownership change of group of affiliated foreign inventors
04/09	FRT: Report on ownership change of group of affiliated foreign inventors

More News

Related Companies

	Volume	Price	Change
ABR	100	13.50	0.00%
AMD	0	1.10	0.00%
AST	11,900	53.40	-0.74%
BSC	0	14.60	0.00%
BTT	0	33.30	0.00%
CEN	213,000	2.10	-4.55%
CMV	300	9.12	1.33%
DGW	4,587,700	43.25	5.10%
GCB	0	18.00	0.00%