Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2022	-0.13 / -2.42%	5.38	5.51	5.24	5.25	5.31	5.25	629,400
2/25/2022	+0.04 / +0.75%	5.37	5.52	5.36	5.38	5.42	5.38	658,400
2/24/2022	-0.35 / -6.15%	5.69	5.69	5.30	5.34	5.47	5.34	1,394,200
2/23/2022	+0.20 / +3.64%	5.49	5.74	5.49	5.69	5.65	5.69	958,000
2/22/2022	+0.04 / +0.73%	5.48	5.80	5.36	5.49	5.50	5.49	995,700
2/21/2022	+0.11 / +2.06%	5.32	5.60	5.29	5.45	5.43	5.45	1,016,800
2/18/2022	0.00 / 0.00%	5.30	5.46	5.23	5.34	5.34	5.34	674,700
2/17/2022	+0.14 / +2.69%	5.28	5.43	5.21	5.34	5.33	5.34	948,500
2/16/2022	+0.07 / +1.36%	5.13	5.25	5.08	5.20	5.16	5.20	807,500
2/15/2022	+0.02 / +0.39%	5.08	5.18	5.02	5.13	5.10	5.13	433,000
2/14/2022	+0.06 / +1.19%	4.90	5.28	4.90	5.11	5.08	5.11	836,700
2/11/2022	-0.02 / -0.39%	5.10	5.15	5.01	5.05	5.07	5.05	713,100
2/10/2022	-0.14 / -2.69%	5.00	5.20	5.00	5.07	5.09	5.07	1,169,400
2/9/2022	+0.14 / +2.76%	5.30	5.31	5.08	5.21	5.19	5.21	736,500
2/8/2022	+0.03 / +0.60%	5.04	5.24	4.79	5.07	5.10	5.07	881,500
2/7/2022	+0.28 / +5.88%	4.43	5.09	4.43	5.04	4.76	5.04	3,678,300
1/28/2022	-0.35 / -6.85%	4.76	4.76	4.76	4.76	4.76	4.76	380,300
1/27/2022	-0.38 / -6.92%	5.11	5.11	5.11	5.11	5.11	5.11	159,400
1/26/2022	-0.41 / -6.95%	5.49	5.49	5.49	5.49	5.49	5.49	416,600
1/25/2022	-0.34 / -5.45%	5.90	6.21	5.83	5.90	5.97	5.90	739,900
1/24/2022	-0.46 / -6.87%	6.69	6.69	6.24	6.24	6.33	6.24	796,000
1/21/2022	+0.17 / +2.60%	6.53	6.80	6.44	6.70	6.62	6.70	841,100
1/20/2022	+0.42 / +6.87%	5.69	6.53	5.69	6.53	6.10	6.53	1,591,000
1/19/2022	-0.45 / -6.86%	6.11	6.30	6.11	6.11	6.11	6.11	789,700
1/18/2022	-0.49 / -6.95%	6.86	7.30	6.56	6.56	6.73	6.56	1,321,800
1/17/2022	+0.05 / +0.71%	7.00	7.49	6.97	7.05	7.28	7.05	1,091,700
1/14/2022	-0.34 / -4.63%	6.83	7.34	6.83	7.00	6.96	7.00	2,050,500
1/13/2022	-0.55 / -6.97%	7.34	7.80	7.34	7.34	7.37	7.34	1,091,800
1/12/2022	-0.59 / -6.96%	8.29	8.38	7.89	7.89	7.98	7.89	1,958,900
1/11/2022	-0.62 / -6.81%	9.00	9.10	8.48	8.48	8.78	8.48	1,683,700

<<Previous 30 days Next 30 days>>

FTM News

16/05	FTM: BOD Resolution for signing a loan contract with Dai Cuong Group
13/05	FTM: Board resolution on holding annual general meeting
20/04	FTM: Decision on delisting of stock
20/04	FTM: Announcement of delisting of stock
04/04	FTM: Change in Personnel