Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/19/2019	-0.50 / -0.91%	55.00	55.30	53.80	54.50	54.63	25.57	15,450
3/18/2019	-0.50 / -0.90%	55.70	55.70	55.00	55.00	55.33	25.80	61,530
3/15/2019	-1.50 / -2.63%	56.60	57.00	55.50	55.50	56.50	26.04	20,760
3/14/2019	-1.00 / -1.72%	56.10	57.90	56.10	57.00	56.80	26.74	13,680
3/13/2019	+0.10 / +0.17%	58.50	59.30	57.70	58.00	58.68	27.21	6,220
3/12/2019	+0.40 / +0.70%	58.00	58.10	57.40	57.90	57.97	27.16	25,290
3/11/2019	-0.50 / -0.86%	58.00	58.10	57.50	57.50	57.81	26.97	1,920
3/8/2019	-1.00 / -1.69%	59.90	60.00	58.00	58.00	59.42	27.21	7,960
3/7/2019	-0.80 / -1.34%	58.60	59.00	58.60	59.00	58.76	27.68	2,740
3/6/2019	0.00 / 0.00%	61.50	61.50	59.80	59.80	60.28	28.05	65,960
3/5/2019	-0.30 / -0.50%	58.60	60.10	58.50	59.80	59.41	28.05	7,810
3/4/2019	-1.40 / -2.28%	60.00	60.90	58.00	60.10	60.09	28.19	10,700
3/1/2019	0.00 / 0.00%	61.50	61.50	61.50	61.50	61.50	28.85	720
2/28/2019	-1.30 / -2.07%	63.80	63.80	61.00	61.50	62.59	28.85	74,620
2/27/2019	+1.40 / +2.28%	61.70	62.80	61.70	62.80	62.25	29.46	111,200
2/26/2019	+1.00 / +1.66%	60.80	61.40	60.80	61.40	60.86	28.80	8,100
2/25/2019	+0.30 / +0.50%	60.20	60.90	60.20	60.40	60.40	28.34	20,000
2/22/2019	0.00 / 0.00%	60.10	61.70	60.10	60.10	60.61	28.19	18,280
2/21/2019	-2.40 / -3.84%	62.00	62.50	60.10	60.10	61.77	28.19	6,670
2/20/2019	-0.30 / -0.48%	63.50	63.50	62.50	62.50	63.45	29.32	5,910
2/19/2019	-1.20 / -1.88%	64.00	64.00	62.80	62.80	62.97	29.46	10,640
2/18/2019	0.00 / 0.00%	64.40	64.70	64.00	64.00	64.28	30.02	1,330
2/15/2019	-1.50 / -2.29%	65.00	65.10	63.40	64.00	64.43	30.02	13,240
2/14/2019	-0.30 / -0.46%	65.00	65.90	65.00	65.50	65.23	30.73	11,390
2/13/2019	0.00 / 0.00%	65.80	65.80	65.50	65.80	65.72	30.87	144,690
2/12/2019	-0.20 / -0.30%	62.10	66.10	62.10	65.80	62.36	30.87	12,010
2/11/2019	-0.10 / -0.15%	66.10	66.90	66.00	66.00	66.00	30.96	1,500
2/1/2019	-2.30 / -3.36%	64.30	68.10	64.30	66.10	66.75	31.01	4,060
1/31/2019	-0.10 / -0.15%	69.90	69.90	68.40	68.40	69.15	32.09	370
1/30/2019	-0.40 / -0.58%	68.90	71.00	68.50	68.50	68.82	32.14	930

<<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%