Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2021	-1.85 / -4.32%	42.85	43.00	41.00	41.00	41.89	23.50	2,611,200
9/6/2021	+0.55 / +1.30%	43.40	43.50	42.70	42.85	42.98	24.56	1,571,400
9/1/2021	+1.10 / +2.67%	41.00	42.50	40.60	42.30	41.69	24.24	3,082,500
8/31/2021	-0.20 / -0.48%	41.40	41.95	40.50	41.20	41.19	23.61	2,560,700
8/30/2021	+0.50 / +1.22%	41.80	41.80	41.10	41.40	41.54	23.73	1,972,100
8/27/2021	+1.40 / +3.54%	38.90	40.90	38.60	40.90	39.83	23.44	2,033,100
8/26/2021	+0.50 / +1.28%	38.70	40.45	38.70	39.50	39.75	22.64	1,854,400
8/25/2021	-0.40 / -1.02%	39.50	39.50	38.20	39.00	38.82	22.35	1,163,500
8/24/2021	+1.60 / +4.23%	37.80	39.50	37.50	39.40	38.48	22.58	2,475,900
8/23/2021	-2.15 / -5.38%	39.50	39.90	37.80	37.80	38.66	21.67	3,517,500
8/20/2021	-2.65 / -6.22%	42.30	42.90	39.80	39.95	41.23	22.90	4,557,100
8/19/2021	-0.40 / -0.93%	42.50	43.00	42.30	42.60	42.54	24.42	1,636,500
8/18/2021	-0.40 / -0.92%	42.60	43.75	42.50	43.00	43.07	24.65	1,890,400
8/17/2021	+1.40 / +3.33%	42.00	43.80	41.20	43.40	42.33	24.88	3,187,400
8/16/2021	0.00 / 0.00%	42.00	42.90	41.00	42.00	42.30	24.07	2,135,300
8/13/2021	+1.20 / +2.94%	40.20	42.00	39.50	42.00	40.60	24.07	4,618,300
8/12/2021	-0.70 / -1.69%	41.40	42.50	40.00	40.80	41.33	23.39	3,528,800
8/11/2021	+0.70 / +1.72%	41.00	42.60	40.50	41.50	41.73	23.79	3,390,000
8/10/2021	+1.50 / +3.82%	39.40	41.20	38.90	40.80	39.92	23.39	3,581,700
8/9/2021	+0.40 / +1.03%	38.90	39.70	38.55	39.30	39.13	22.53	2,368,400
8/6/2021	+1.55 / +4.15%	37.35	39.90	37.35	38.90	39.03	22.30	4,607,500
8/5/2021	-0.30 / -0.80%	37.45	37.65	37.00	37.35	37.30	21.41	2,839,600
8/4/2021	-0.25 / -0.66%	37.95	38.30	37.40	37.65	37.68	21.58	3,038,200
8/3/2021	+0.10 / +0.26%	37.65	38.40	37.25	37.90	37.71	21.72	3,300,400
8/2/2021	+0.35 / +0.93%	37.00	38.70	36.55	37.80	37.69	21.67	3,804,500
7/30/2021	0.00 / 0.00%	37.90	38.50	37.45	37.45	37.97	21.47	3,453,800
7/29/2021	+2.45 / +7.00%	35.20	37.45	34.85	37.45	36.74	21.47	4,458,800
7/28/2021	-1.15 / -3.18%	35.65	36.00	34.80	35.00	35.34	20.06	4,231,000
7/27/2021	0.00 / 0.00%	36.80	37.20	35.60	36.15	36.25	20.72	5,080,400
7/26/2021	+2.35 / +6.95%	34.10	36.15	33.80	36.15	35.08	20.72	5,466,800

<<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	1,000	53.20	-2.03%
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	301,800	41.25	-0.48%
GCB	0	18.00	0.00%