Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2021	-0.65 / -2.24%	29.10	29.40	27.05	28.40	28.72	16.28	1,976,300
2/23/2021	-0.30 / -1.02%	29.15	29.60	28.90	29.05	29.16	16.65	1,274,700
2/22/2021	+0.20 / +0.69%	29.80	29.95	28.95	29.35	29.60	16.82	1,566,600
2/19/2021	+0.95 / +3.37%	28.20	29.80	27.80	29.15	28.96	16.71	1,686,300
2/18/2021	+0.25 / +0.89%	28.00	28.50	27.70	28.20	28.11	16.16	1,353,000
2/17/2021	+1.65 / +6.27%	26.40	27.95	26.40	27.95	27.36	16.02	1,211,100
2/9/2021	+0.40 / +1.54%	25.90	26.50	24.90	26.30	25.83	15.07	1,217,600
2/8/2021	-1.10 / -4.07%	27.10	27.15	25.15	25.90	26.14	14.84	1,833,600
2/5/2021	+0.20 / +0.75%	26.80	27.50	26.40	27.00	26.90	15.48	938,100
2/4/2021	+0.95 / +3.68%	26.40	27.45	26.00	26.80	26.88	15.36	1,648,100
2/3/2021	+1.65 / +6.82%	25.00	25.85	24.20	25.85	25.12	14.82	1,187,500
2/2/2021	-0.20 / -0.82%	23.05	25.00	22.75	24.20	23.24	13.87	2,015,200
2/1/2021	-1.80 / -6.87%	26.05	26.50	24.40	24.40	25.18	13.99	2,543,500
1/29/2021	-0.25 / -0.95%	24.60	27.50	24.60	26.20	25.40	15.02	2,478,800
1/28/2021	-1.95 / -6.87%	26.45	26.45	26.45	26.45	26.45	15.16	675,200
1/27/2021	-2.10 / -6.89%	30.30	30.50	28.40	28.40	29.10	16.28	2,225,200
1/26/2021	-2.20 / -6.73%	32.60	32.60	30.45	30.50	31.18	17.48	1,818,900
1/25/2021	0.00 / 0.00%	32.70	33.65	32.15	32.70	32.37	18.74	1,131,500
1/22/2021	-0.20 / -0.61%	32.90	33.80	32.05	32.70	32.96	18.74	1,475,400
1/21/2021	+1.60 / +5.11%	32.00	33.30	31.20	32.90	32.06	18.86	1,604,900
1/20/2021	-0.65 / -2.03%	32.00	32.50	29.75	31.30	30.65	17.94	1,924,400
1/19/2021	-2.40 / -6.99%	34.35	35.40	31.95	31.95	33.34	18.31	2,406,400
1/18/2021	+0.45 / +1.33%	34.00	35.50	32.90	34.35	33.86	19.69	3,107,300
1/15/2021	-0.35 / -1.02%	34.25	34.90	33.90	33.90	34.39	19.43	1,573,900
1/14/2021	-0.05 / -0.15%	34.80	34.90	34.00	34.25	34.34	19.63	1,277,200
1/13/2021	+0.10 / +0.29%	34.75	35.25	34.20	34.30	34.57	19.66	2,459,600
1/12/2021	+0.05 / +0.15%	34.15	34.25	33.50	34.20	33.94	19.60	1,629,000
1/11/2021	+0.20 / +0.59%	33.95	34.45	33.50	34.15	33.71	19.57	1,875,400
1/8/2021	-0.35 / -1.02%	34.30	34.50	33.60	33.95	34.06	19.46	2,531,800
1/7/2021	+1.80 / +5.54%	32.50	34.35	32.05	34.30	33.21	19.66	3,163,300

<<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	6,900	53.50	-0.56%
BSC	0	14.60	0.00%
BTT	0	33.30	0.00%
CEN	37,200	2.10	-4.55%
CMV	100	9.12	1.33%
DGW	2,284,900	42.00	2.07%
GCB	0	18.00	0.00%