Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2019	0.00 / 0.00%	46.00	46.65	45.50	45.50	45.91	25.01	31,170
9/25/2019	-1.50 / -3.19%	46.70	46.70	45.50	45.50	46.02	25.01	27,640
9/24/2019	+0.50 / +1.08%	47.20	47.20	46.00	47.00	46.60	25.83	69,720
9/23/2019	-0.90 / -1.90%	47.40	48.00	46.50	46.50	47.18	25.56	33,020
9/20/2019	+0.45 / +0.96%	47.10	47.40	46.95	47.40	47.23	26.05	58,800
9/19/2019	-0.05 / -0.11%	47.40	47.40	46.10	46.95	47.01	25.81	69,390
9/18/2019	+0.10 / +0.21%	46.05	47.30	46.05	47.00	46.98	25.83	66,950
9/17/2019	-0.60 / -1.26%	47.50	47.50	46.00	46.90	46.98	25.78	64,580
9/16/2019	+1.50 / +3.26%	47.00	48.10	46.60	47.50	47.51	26.11	114,190
9/13/2019	+3.00 / +6.98%	43.50	46.00	43.50	46.00	45.23	25.29	243,920
9/12/2019	+0.50 / +1.18%	43.00	43.80	41.60	43.00	42.91	23.64	91,740
9/11/2019	+0.50 / +1.19%	41.35	42.50	41.35	42.50	42.18	23.36	77,530
9/10/2019	-0.45 / -1.06%	42.40	42.45	41.80	42.00	42.05	23.09	70,400
9/9/2019	+1.25 / +3.03%	41.60	42.50	41.50	42.45	42.04	23.33	30,230
9/6/2019	-0.80 / -1.90%	42.00	42.50	41.20	41.20	41.92	22.65	52,000
9/5/2019	+2.00 / +5.00%	40.00	42.80	40.00	42.00	41.52	23.09	112,630
9/4/2019	-2.20 / -5.21%	42.20	42.20	40.00	40.00	41.03	21.99	59,130
9/3/2019	-1.80 / -4.09%	44.00	45.70	41.00	42.20	43.02	23.20	41,280
8/30/2019	0.00 / 0.00%	44.00	44.20	43.45	44.00	43.96	24.19	69,540
8/29/2019	0.00 / 0.00%	44.00	44.80	44.00	44.00	44.29	24.19	52,270
8/28/2019	-1.55 / -3.40%	45.55	45.55	43.60	44.00	44.22	24.19	59,300
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

<<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	100	13.50	0.00%
AMD	0	1.10	0.00%
AST	11,900	53.40	-0.74%
BSC	0	14.60	0.00%
BTT	0	33.30	0.00%
CEN	213,000	2.10	-4.55%
CMV	300	9.12	1.33%
DGW	4,587,700	43.25	5.10%
GCB	0	18.00	0.00%