Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2024	+3.90 / +2.23%	175.50	182.80	174.90	179.00	179.12	179.00	1,160,400
6/20/2024	+1.10 / +0.63%	172.00	175.20	172.00	175.10	174.37	175.10	381,500
6/19/2024	+1.10 / +0.64%	171.20	174.50	171.20	174.00	173.04	174.00	438,700
6/18/2024	-2.10 / -1.20%	173.90	174.00	172.00	172.90	172.65	172.90	539,100
6/17/2024	+1.00 / +0.57%	174.40	175.00	170.50	175.00	172.57	175.00	738,800
6/14/2024	-3.00 / -1.69%	176.40	176.50	173.70	174.00	174.41	174.00	793,700
6/13/2024	+1.00 / +0.57%	177.70	177.70	174.50	177.00	176.19	177.00	568,900
6/12/2024	+3.50 / +2.03%	171.10	176.80	171.00	176.00	175.24	176.00	798,200
6/11/2024	0.00 / 0.00%	173.10	173.50	170.10	172.50	171.75	172.50	491,500
6/10/2024	+2.50 / +1.47%	171.10	174.00	170.30	172.50	172.56	172.50	800,700
6/7/2024	+1.00 / +0.59%	168.00	172.60	167.00	170.00	170.06	170.00	396,700
6/6/2024	+0.20 / +0.12%	167.50	170.00	166.60	169.00	167.85	169.00	815,700
6/5/2024	-2.20 / -1.29%	172.00	173.30	168.80	168.80	170.23	168.80	917,200
6/4/2024	+0.40 / +0.23%	172.00	172.50	169.00	171.00	170.71	171.00	586,200
6/3/2024	+0.10 / +0.06%	172.00	173.50	170.50	170.60	171.71	170.60	509,900
5/31/2024	+5.50 / +3.33%	165.00	176.50	164.80	170.50	171.96	170.50	2,071,700
5/30/2024	+1.00 / +0.61%	163.00	165.20	161.10	165.00	163.15	165.00	744,200
5/29/2024	+1.60 / +0.99%	163.30	166.00	161.00	164.00	163.90	164.00	1,161,000
5/28/2024	+1.60 / +1.00%	161.00	163.90	159.50	162.40	162.48	162.40	594,800
5/27/2024	-0.20 / -0.12%	161.00	161.10	158.10	160.80	159.76	160.80	700,500
5/24/2024	-1.30 / -0.80%	160.10	163.00	156.00	161.00	159.11	161.00	1,254,300
5/23/2024	+0.30 / +0.19%	161.90	162.30	158.80	162.30	160.33	162.30	826,000
5/22/2024	-2.00 / -1.22%	163.90	164.50	160.50	162.00	161.72	162.00	928,900
5/21/2024	-0.60 / -0.36%	164.00	164.60	161.30	164.00	162.71	164.00	938,400
5/20/2024	-1.10 / -0.66%	169.00	170.90	164.60	164.60	166.88	164.60	1,028,300
5/17/2024	+0.10 / +0.06%	166.00	166.00	164.50	165.70	165.20	165.70	700,800
5/16/2024	+1.70 / +1.04%	164.10	165.60	162.00	165.60	164.09	165.60	853,100
5/15/2024	+1.60 / +0.99%	163.00	166.00	160.30	163.90	163.81	163.90	610,900
5/14/2024	+1.50 / +0.93%	160.40	162.30	158.00	162.30	160.17	162.30	439,500
5/13/2024	-3.70 / -2.25%	165.30	165.30	156.50	160.80	159.92	160.80	1,250,600

<<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	200	13.25	0.00%
AMD	0	1.10	0.00%
AST	10,900	56.60	0.35%
BSC	0	14.60	0.00%
BTT	0	37.85	0.00%
CEN	109,500	2.00	0.00%
CMV	100	9.60	-1.03%
DGW	1,360,400	37.85	0.26%
GCB	0	18.00	0.00%