Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2023	+1.10 / +1.75%	62.60	64.20	62.30	64.10	63.48	55.31	597,300
4/25/2023	-0.80 / -1.25%	64.00	64.40	62.70	63.00	63.58	54.37	758,900
4/24/2023	-1.80 / -2.74%	65.70	66.00	63.50	63.80	64.27	55.06	945,700
4/21/2023	-1.10 / -1.65%	67.20	67.20	65.00	65.60	65.95	56.61	998,900
4/20/2023	-0.90 / -1.33%	67.80	68.20	66.70	66.70	67.31	57.56	591,400
4/19/2023	+1.60 / +2.42%	66.10	69.00	66.10	67.60	67.60	58.33	2,111,000
4/18/2023	+0.50 / +0.76%	66.80	66.80	65.80	66.00	66.35	56.95	754,100
4/17/2023	+0.50 / +0.77%	65.30	66.90	64.60	65.50	65.76	56.52	649,900
4/14/2023	-1.70 / -2.55%	66.90	67.50	65.00	65.00	66.32	56.09	1,035,000
4/13/2023	+1.70 / +2.62%	65.40	67.00	64.90	66.70	66.13	57.56	1,578,000
4/12/2023	-0.50 / -0.76%	65.50	66.30	65.00	65.00	65.55	56.09	686,600
4/11/2023	-0.50 / -0.76%	66.00	66.30	65.00	65.50	65.65	56.52	733,200
4/10/2023	+2.60 / +4.10%	64.00	67.40	63.90	66.00	66.17	56.95	2,271,400
4/7/2023	-0.60 / -0.94%	64.00	64.30	63.20	63.40	63.62	54.71	506,600
4/6/2023	-0.60 / -0.93%	64.60	65.40	63.90	64.00	64.37	55.23	1,146,600
4/5/2023	-0.40 / -0.62%	65.00	65.50	64.20	64.60	64.75	55.75	609,400
4/4/2023	+3.50 / +5.69%	61.60	65.00	61.60	65.00	63.56	56.09	1,710,500
4/3/2023	+0.50 / +0.82%	62.30	62.30	61.00	61.50	61.46	53.07	1,273,700
3/31/2023	-0.70 / -1.13%	61.70	62.50	61.00	61.00	61.76	52.64	858,300
3/30/2023	-1.60 / -2.53%	63.60	64.00	61.00	61.70	62.17	53.24	1,595,700
3/29/2023	-1.60 / -2.47%	65.50	65.50	62.50	63.30	63.71	54.62	1,610,200
3/28/2023	-0.20 / -0.31%	66.00	66.10	64.90	64.90	65.42	56.00	631,500
3/27/2023	+0.10 / +0.15%	65.00	66.20	64.90	65.10	65.32	56.18	867,200
3/24/2023	+1.10 / +1.72%	64.90	65.50	64.40	65.00	64.97	56.09	822,600
3/23/2023	-1.40 / -2.14%	65.30	66.10	63.90	63.90	64.63	55.14	1,099,500
3/22/2023	-1.60 / -2.39%	67.10	67.10	65.30	65.30	65.88	56.35	931,900
3/21/2023	+0.90 / +1.36%	66.90	67.00	65.30	66.90	66.23	57.73	821,200
3/20/2023	-2.90 / -4.21%	69.00	69.50	65.80	66.00	67.14	56.95	1,736,500
3/17/2023	-1.10 / -1.57%	70.40	71.00	68.90	68.90	69.57	59.46	673,500
3/16/2023	-1.50 / -2.10%	70.50	71.00	69.60	70.00	70.18	60.41	615,200

<<Previous 30 days Next 30 days>>

FRT News

07/02	FRT: Report on ownership change of group of affiliated foreign inventors
04/02	FRT: Report on ownership change of group of affiliated foreign inventors
04/02	FRT: Report on Corporate Governance 2024
03/02	FRT: Explanation for Quarter 4.2024 financial statements
03/01	FRT: Report on ownership change of group of affiliated foreign inventors

More News

Related Companies

	Volume	Price	Change
ABR	400	13.25	0.00%
AMD	0	1.10	0.00%
AST	56,400	56.10	-0.88%
BSC	0	14.60	0.00%
BTT	0	37.85	0.00%
CEN	0	2.00	0.00%
CMV	0	9.60	0.00%
DGW	836,000	37.70	-0.40%
GCB	0	18.00	0.00%