Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2024	-2.90 / -1.56%	186.10	186.10	180.60	182.90	183.06	139.35	799,500
8/23/2024	-2.20 / -1.17%	188.00	188.00	183.60	185.80	185.08	141.56	693,900
8/22/2024	0.00 / 0.00%	188.30	189.10	185.70	188.00	187.70	143.24	748,000
8/21/2024	+12.00 / +6.82%	178.00	188.30	178.00	188.00	185.07	143.24	2,167,800
8/20/2024	+2.00 / +1.15%	174.00	176.00	173.40	176.00	174.55	134.10	489,500
8/19/2024	-0.30 / -0.17%	175.10	175.40	173.00	174.00	174.13	132.57	407,500
8/16/2024	+2.00 / +1.16%	172.60	178.00	171.30	174.30	174.96	132.80	664,700
8/15/2024	-0.70 / -0.40%	173.00	173.00	170.70	172.30	171.51	131.28	356,500
8/14/2024	-2.00 / -1.14%	175.00	176.00	172.10	173.00	173.19	131.81	625,600
8/13/2024	+1.20 / +0.69%	173.60	175.90	172.20	175.00	174.42	133.33	652,000
8/12/2024	+0.90 / +0.52%	172.90	174.80	171.50	173.80	172.85	132.42	475,200
8/9/2024	+3.40 / +2.01%	169.00	173.00	168.10	172.90	170.16	131.73	627,500
8/8/2024	+0.90 / +0.53%	166.00	169.50	166.00	169.50	168.93	129.14	327,200
8/7/2024	+1.70 / +1.02%	166.80	168.60	163.90	168.60	167.43	128.46	260,200
8/6/2024	+4.40 / +2.71%	163.00	168.00	160.50	166.90	163.14	127.16	880,200
8/5/2024	-7.40 / -4.36%	165.20	166.40	162.50	162.50	163.95	123.81	722,400
8/2/2024	-0.10 / -0.06%	165.70	169.90	164.00	169.90	166.83	129.45	471,800
8/1/2024	-2.80 / -1.62%	172.60	172.80	167.50	170.00	169.59	129.52	521,700
7/31/2024	+3.50 / +2.07%	169.10	173.00	169.10	172.80	171.66	131.66	397,800
7/30/2024	-0.60 / -0.35%	169.00	169.30	167.10	169.30	168.11	128.99	329,700
7/29/2024	+0.80 / +0.47%	170.00	170.50	167.10	169.90	168.85	129.45	315,000
7/26/2024	-2.90 / -1.69%	171.30	171.90	169.00	169.10	169.65	128.84	231,000
7/25/2024	-2.00 / -1.15%	166.20	172.60	166.20	172.00	170.04	131.05	279,800
7/24/2024	-0.10 / -0.06%	174.00	174.00	164.30	174.00	169.95	132.57	772,000
7/23/2024	-1.80 / -1.02%	176.00	176.20	171.50	174.10	174.21	132.65	392,600
7/22/2024	-0.10 / -0.06%	175.80	175.90	170.80	175.90	173.78	134.02	517,900
7/19/2024	+2.00 / +1.15%	174.00	177.00	172.90	176.00	175.18	134.10	307,400
7/18/2024	+0.20 / +0.12%	173.70	174.00	170.70	174.00	172.59	132.57	469,300
7/17/2024	-1.70 / -0.97%	174.30	175.50	170.20	173.80	173.11	132.42	399,900
7/16/2024	+2.50 / +1.45%	173.00	175.50	172.00	175.50	174.23	133.71	338,400

<<Previous 30 days Next 30 days>>

FRT News

29/09	FRT: Report on the day no longer being major shareholders
29/04	FRT: Explanation of profit change in financial statements for 1Q2025
28/04	FRT: Minutes & Resolution of the 2025 AGM
04/04	FRT: Documents of AGM 2025
27/03	FRT: Annual Report 2024