Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2024	0.00 / 0.00%	178.00	179.20	176.20	179.20	177.56	179.20	377,200
8/27/2024	-3.70 / -2.02%	182.00	182.00	176.00	179.20	177.93	179.20	1,348,100
8/26/2024	-2.90 / -1.56%	186.10	186.10	180.60	182.90	183.06	182.90	799,500
8/23/2024	-2.20 / -1.17%	188.00	188.00	183.60	185.80	185.08	185.80	693,900
8/22/2024	0.00 / 0.00%	188.30	189.10	185.70	188.00	187.70	188.00	748,000
8/21/2024	+12.00 / +6.82%	178.00	188.30	178.00	188.00	185.07	188.00	2,167,800
8/20/2024	+2.00 / +1.15%	174.00	176.00	173.40	176.00	174.55	176.00	489,500
8/19/2024	-0.30 / -0.17%	175.10	175.40	173.00	174.00	174.13	174.00	407,500
8/16/2024	+2.00 / +1.16%	172.60	178.00	171.30	174.30	174.96	174.30	664,700
8/15/2024	-0.70 / -0.40%	173.00	173.00	170.70	172.30	171.51	172.30	356,500
8/14/2024	-2.00 / -1.14%	175.00	176.00	172.10	173.00	173.19	173.00	625,600
8/13/2024	+1.20 / +0.69%	173.60	175.90	172.20	175.00	174.42	175.00	652,000
8/12/2024	+0.90 / +0.52%	172.90	174.80	171.50	173.80	172.85	173.80	475,200
8/9/2024	+3.40 / +2.01%	169.00	173.00	168.10	172.90	170.16	172.90	627,500
8/8/2024	+0.90 / +0.53%	166.00	169.50	166.00	169.50	168.93	169.50	327,200
8/7/2024	+1.70 / +1.02%	166.80	168.60	163.90	168.60	167.43	168.60	260,200
8/6/2024	+4.40 / +2.71%	163.00	168.00	160.50	166.90	163.14	166.90	880,200
8/5/2024	-7.40 / -4.36%	165.20	166.40	162.50	162.50	163.95	162.50	722,400
8/2/2024	-0.10 / -0.06%	165.70	169.90	164.00	169.90	166.83	169.90	471,800
8/1/2024	-2.80 / -1.62%	172.60	172.80	167.50	170.00	169.59	170.00	521,700
7/31/2024	+3.50 / +2.07%	169.10	173.00	169.10	172.80	171.66	172.80	397,800
7/30/2024	-0.60 / -0.35%	169.00	169.30	167.10	169.30	168.11	169.30	329,700
7/29/2024	+0.80 / +0.47%	170.00	170.50	167.10	169.90	168.85	169.90	315,000
7/26/2024	-2.90 / -1.69%	171.30	171.90	169.00	169.10	169.65	169.10	231,000
7/25/2024	-2.00 / -1.15%	166.20	172.60	166.20	172.00	170.04	172.00	279,800
7/24/2024	-0.10 / -0.06%	174.00	174.00	164.30	174.00	169.95	174.00	772,000
7/23/2024	-1.80 / -1.02%	176.00	176.20	171.50	174.10	174.21	174.10	392,600
7/22/2024	-0.10 / -0.06%	175.80	175.90	170.80	175.90	173.78	175.90	517,900
7/19/2024	+2.00 / +1.15%	174.00	177.00	172.90	176.00	175.18	176.00	307,400
7/18/2024	+0.20 / +0.12%	173.70	174.00	170.70	174.00	172.59	174.00	469,300

<<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	300	54.00	1.12%
BSC	0	14.60	0.00%
BTT	100	35.00	0.00%
CEN	62,600	2.20	4.76%
CMV	0	9.10	0.00%
DGW	232,800	41.35	-0.24%
GCB	0	18.00	0.00%