Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/10/2022	+0.17 / +1.90%	9.40	9.55	9.00	9.10	9.39	9.10	2,029,300
1/7/2022	+0.58 / +6.95%	8.37	8.93	8.00	8.93	8.59	8.93	2,561,200
1/6/2022	+0.03 / +0.36%	8.32	8.60	8.10	8.35	8.38	8.35	1,508,200
1/5/2022	+0.09 / +1.09%	8.10	8.45	8.05	8.32	8.19	8.32	1,557,100
1/4/2022	+0.18 / +2.24%	8.00	8.30	7.77	8.23	8.01	8.23	1,683,600
12/31/2021	-0.38 / -4.51%	8.43	8.44	8.01	8.05	8.19	8.05	2,524,900
12/30/2021	+0.55 / +6.98%	8.20	8.43	8.10	8.43	8.39	8.43	3,133,900
12/29/2021	+0.51 / +6.92%	7.38	7.88	7.35	7.88	7.68	7.88	1,958,000
12/28/2021	+0.25 / +3.51%	7.12	7.48	7.12	7.37	7.28	7.37	3,838,000
12/27/2021	0.00 / 0.00%	7.12	7.28	6.99	7.12	7.06	7.12	1,399,000
12/24/2021	-0.07 / -0.97%	7.19	7.35	7.12	7.12	7.20	7.12	1,264,100
12/23/2021	-0.06 / -0.83%	7.20	7.70	7.02	7.19	7.23	7.19	2,289,500
12/22/2021	+0.16 / +2.26%	7.20	7.40	7.00	7.25	7.21	7.25	2,582,300
12/21/2021	+0.09 / +1.29%	6.70	7.20	6.70	7.09	6.92	7.09	1,677,700

<<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