Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2023	+0.10 / +0.13%	74.00	75.00	74.00	74.30	74.28	74.30	946,600
8/14/2023	-0.80 / -1.07%	74.50	75.50	73.90	74.20	74.23	74.20	994,200
8/11/2023	+1.00 / +1.35%	73.00	75.00	73.00	75.00	73.88	75.00	1,419,400
8/10/2023	-3.50 / -4.52%	78.40	78.50	74.00	74.00	75.81	74.00	2,625,400
8/9/2023	-1.60 / -2.02%	78.70	79.10	77.50	77.50	78.16	77.50	1,211,600
8/8/2023	-1.90 / -2.35%	81.50	81.50	79.10	79.10	79.75	79.10	1,010,900
8/7/2023	+2.00 / +2.53%	79.10	82.50	78.70	81.00	80.92	81.00	1,634,100
8/4/2023	0.00 / 0.00%	78.60	80.20	78.60	79.00	79.25	79.00	761,000
8/3/2023	+2.60 / +3.40%	76.10	80.70	76.10	79.00	78.69	79.00	2,777,400
8/2/2023	+0.20 / +0.26%	75.60	77.00	75.60	76.40	76.01	76.40	992,900
8/1/2023	-0.20 / -0.26%	76.50	78.00	75.70	76.20	76.78	76.20	1,091,900
7/31/2023	-1.90 / -2.43%	76.00	77.00	75.00	76.40	75.78	76.40	3,082,800
7/28/2023	+0.30 / +0.38%	78.80	79.70	78.30	78.30	78.89	78.30	1,091,100
7/27/2023	+1.50 / +1.96%	77.00	78.30	76.30	78.00	77.40	78.00	1,718,000
7/26/2023	-0.20 / -0.26%	77.00	77.60	76.10	76.50	76.66	76.50	890,200
7/25/2023	-0.30 / -0.39%	77.00	79.40	76.00	76.70	77.45	76.70	1,147,700
7/24/2023	-0.20 / -0.26%	77.20	77.90	75.80	77.00	76.53	77.00	2,235,000
7/21/2023	+0.70 / +0.92%	76.10	78.40	75.80	77.20	77.06	77.20	2,519,100
7/20/2023	-0.50 / -0.65%	76.60	78.40	76.50	76.50	77.42	76.50	1,627,900
7/19/2023	-1.00 / -1.28%	78.00	79.20	76.90	77.00	77.54	77.00	1,011,300
7/18/2023	-1.30 / -1.64%	79.10	80.00	77.70	78.00	78.91	78.00	718,300
7/17/2023	+2.10 / +2.72%	77.40	81.30	77.30	79.30	79.37	79.30	995,300
7/14/2023	+0.80 / +1.05%	76.20	77.60	76.20	77.20	76.91	77.20	1,071,000
7/13/2023	+0.40 / +0.53%	76.20	78.10	76.00	76.40	76.92	76.40	1,011,400
7/12/2023	-0.80 / -1.04%	77.50	77.50	75.50	76.00	76.05	76.00	978,400
7/11/2023	+1.30 / +1.72%	75.60	77.00	75.20	76.80	76.51	76.80	1,286,000
7/10/2023	+0.30 / +0.40%	74.90	76.50	74.60	75.50	75.48	75.50	1,164,800
7/7/2023	+0.70 / +0.94%	74.20	76.50	74.20	75.20	75.11	75.20	738,700
7/6/2023	-0.50 / -0.67%	75.00	76.30	74.50	74.50	75.31	74.50	1,518,700
7/5/2023	+2.20 / +3.02%	73.80	77.00	73.00	75.00	74.95	75.00	969,800

<<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	0	13.10	0.00%
AMD	0	1.10	0.00%
AST	1,800	54.50	2.44%
BSC	0	14.60	0.00%
BTT	100	35.00	0.00%
CEN	0	2.20	0.00%
CMV	100	9.00	3.45%
DGW	1,188,000	41.40	1.35%
GCB	0	18.00	0.00%