Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2021	-0.10 / -0.17%	60.00	60.30	58.50	58.90	59.29	25.72	838,900
11/23/2021	+3.10 / +5.55%	55.90	59.50	55.90	59.00	58.01	25.77	1,137,900
11/22/2021	-3.10 / -5.25%	57.90	59.00	55.50	55.90	56.95	24.41	1,796,700
11/19/2021	-1.50 / -2.48%	60.30	61.30	56.80	59.00	59.09	25.77	1,671,900
11/18/2021	-0.30 / -0.49%	61.30	61.40	60.00	60.50	60.83	26.42	811,000
11/17/2021	+2.80 / +4.83%	58.10	61.00	57.50	60.80	59.51	26.55	1,836,300
11/16/2021	-1.20 / -2.03%	58.60	59.20	57.50	58.00	58.51	25.33	1,192,200
11/15/2021	+0.90 / +1.54%	60.00	60.90	58.10	59.20	59.49	25.85	1,414,600
11/12/2021	+3.80 / +6.97%	55.00	58.30	54.20	58.30	56.60	25.46	2,069,400
11/11/2021	-0.30 / -0.55%	55.20	56.00	53.90	54.50	54.91	23.80	1,541,400
11/10/2021	+0.60 / +1.11%	53.90	55.80	53.70	54.80	54.63	23.93	1,332,000
11/9/2021	-0.60 / -1.09%	55.00	55.50	54.00	54.20	54.47	23.67	1,122,100
11/8/2021	-0.70 / -1.26%	55.50	56.10	54.50	54.80	55.19	23.93	1,057,100
11/5/2021	+1.10 / +2.02%	54.40	56.30	53.50	55.50	54.67	24.24	1,251,700
11/4/2021	+1.80 / +3.42%	52.60	55.40	52.50	54.40	53.82	23.76	1,862,800
11/3/2021	-3.80 / -6.74%	57.00	57.00	52.50	52.60	54.85	22.97	2,407,900
11/2/2021	+1.50 / +2.73%	55.00	57.10	53.00	56.40	55.21	24.63	1,907,600
11/1/2021	+2.80 / +5.37%	53.00	55.70	52.60	54.90	54.68	23.97	3,028,900
10/29/2021	+0.20 / +0.39%	52.00	52.50	51.30	52.10	51.79	22.75	1,247,900
10/28/2021	+0.80 / +1.57%	52.80	52.80	51.10	51.90	51.97	22.66	1,597,400
10/27/2021	+3.25 / +6.79%	47.85	51.10	47.85	51.10	50.13	22.32	4,019,300
10/26/2021	+0.55 / +1.16%	47.00	47.85	46.10	47.85	47.02	20.90	807,600
10/25/2021	-0.40 / -0.84%	48.00	48.55	47.30	47.30	47.91	20.66	1,122,700
10/22/2021	+0.30 / +0.63%	47.40	48.30	47.00	47.70	47.65	20.83	1,360,900
10/21/2021	+1.40 / +3.04%	46.00	47.40	45.60	47.40	46.24	20.70	1,273,100
10/20/2021	-0.95 / -2.02%	46.95	46.95	45.30	46.00	46.32	20.09	2,201,200
10/19/2021	-0.25 / -0.53%	47.20	47.20	46.85	46.95	46.99	20.50	722,600
10/18/2021	-0.50 / -1.05%	47.80	47.95	47.05	47.20	47.41	20.61	981,300
10/15/2021	+0.70 / +1.49%	47.10	48.60	47.00	47.70	47.88	20.83	2,016,500
10/14/2021	+0.10 / +0.21%	46.80	47.80	46.80	47.00	47.13	20.52	989,600

<<Previous 30 days Next 30 days>>

FRT News

29/09	FRT: Report on the day no longer being major shareholders
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