Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2019	-0.15 / -0.33%	45.70	46.50	45.55	45.55	45.92	25.04	21,670
8/26/2019	-2.30 / -4.79%	47.30	47.30	45.70	45.70	46.07	25.12	66,940
8/23/2019	-0.20 / -0.41%	48.20	48.20	47.80	48.00	47.98	26.38	26,970
8/22/2019	-0.40 / -0.82%	48.30	49.00	48.05	48.20	48.41	26.49	24,500
8/21/2019	-0.90 / -1.82%	49.70	49.70	48.00	48.60	48.82	26.71	47,930
8/20/2019	-0.45 / -0.90%	49.70	50.00	49.40	49.50	49.63	27.21	35,120
8/19/2019	+0.35 / +0.71%	49.60	50.50	49.60	49.95	49.96	27.46	36,850
8/16/2019	+0.60 / +1.22%	48.70	50.20	48.50	49.60	49.58	27.26	102,290
8/15/2019	-0.50 / -1.01%	49.00	49.00	48.10	49.00	48.71	26.93	38,470
8/14/2019	-1.40 / -2.75%	51.00	51.00	49.20	49.50	50.28	27.21	58,040
8/13/2019	-0.90 / -1.74%	51.80	51.80	49.50	50.90	50.72	27.98	122,850
8/12/2019	-0.20 / -0.38%	52.00	52.00	50.80	51.80	51.28	28.47	17,220
8/9/2019	+0.70 / +1.36%	51.30	52.70	51.30	52.00	52.15	28.58	101,830
8/8/2019	+0.20 / +0.39%	51.10	52.50	50.00	51.30	51.75	28.20	89,470
8/7/2019	-0.30 / -0.58%	50.80	51.90	50.80	51.10	51.14	28.09	17,090
8/6/2019	-0.20 / -0.39%	50.50	51.60	50.50	51.40	51.14	28.25	64,650
8/5/2019	+1.60 / +3.20%	49.80	51.90	49.70	51.60	50.93	28.36	157,420
8/2/2019	+0.10 / +0.20%	50.80	50.80	49.50	50.00	49.95	27.48	32,030
8/1/2019	+1.90 / +3.96%	48.00	50.00	48.00	49.90	48.97	27.43	113,270
7/31/2019	-7.00 / -12.73%	47.00	48.00	47.00	48.00	47.79	26.38	55,100
7/30/2019	+0.10 / +0.18%	56.30	56.30	54.20	55.00	55.53	26.29	25,840
7/29/2019	-0.10 / -0.18%	56.00	56.00	54.90	54.90	55.41	26.24	25,430
7/26/2019	-1.60 / -2.83%	56.40	56.80	55.00	55.00	55.78	26.29	30,440
7/25/2019	+0.30 / +0.53%	56.00	56.90	55.80	56.60	56.30	27.05	58,560
7/24/2019	0.00 / 0.00%	57.00	57.00	55.90	56.30	56.45	26.91	76,450
7/23/2019	+0.30 / +0.54%	56.00	56.80	56.00	56.30	56.20	26.91	40,870
7/22/2019	+1.00 / +1.82%	55.90	56.90	55.00	56.00	56.18	26.77	137,020
7/19/2019	+1.20 / +2.23%	53.80	55.70	53.80	55.00	54.88	26.29	60,860
7/18/2019	+0.10 / +0.19%	53.40	56.00	53.30	53.80	53.74	25.72	17,230
7/17/2019	0.00 / 0.00%	53.70	54.00	53.30	53.70	53.67	25.67	73,850

<<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	600	13.10	0.00%
AMD	0	1.10	0.00%
AST	1,500	53.20	0.19%
BSC	0	14.60	0.00%
BTT	0	35.00	0.00%
CEN	0	2.20	0.00%
CMV	0	8.70	0.00%
DGW	1,310,800	40.85	0.25%
GCB	0	18.00	0.00%