Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2019	+0.45 / +2.20%	20.50	20.95	20.20	20.95	20.50	20.95	923,780
4/23/2019	-0.20 / -0.97%	20.50	20.75	20.40	20.50	20.61	20.50	723,350
4/22/2019	-0.10 / -0.48%	20.50	20.80	20.50	20.70	20.70	20.70	724,580
4/19/2019	0.00 / 0.00%	20.70	21.00	20.60	20.80	20.86	20.80	742,410
4/18/2019	+0.30 / +1.46%	20.50	20.95	20.45	20.80	20.68	20.80	1,048,720
4/17/2019	-0.20 / -0.97%	20.50	20.70	20.45	20.50	20.57	20.50	772,830
4/16/2019	-0.10 / -0.48%	20.70	20.85	20.40	20.70	20.70	20.70	1,952,900
4/12/2019	-0.35 / -1.65%	20.45	21.00	20.10	20.80	20.56	20.80	1,086,310
4/11/2019	-0.85 / -3.86%	21.50	21.90	21.05	21.15	21.16	21.15	708,640
4/10/2019	+0.65 / +3.04%	21.00	22.00	20.65	22.00	21.30	22.00	1,364,040
4/9/2019	+1.05 / +5.17%	20.30	21.35	20.20	21.35	20.74	21.35	1,188,020
4/8/2019	+0.30 / +1.50%	19.75	20.30	19.70	20.30	19.93	20.30	1,056,560
4/5/2019	+0.45 / +2.30%	19.35	20.00	19.15	20.00	19.58	20.00	1,021,820
4/4/2019	-0.15 / -0.76%	19.00	19.55	18.95	19.55	19.28	19.55	758,760
4/3/2019	-0.15 / -0.76%	19.40	19.85	19.00	19.70	19.34	19.70	828,760
4/2/2019	-0.35 / -1.73%	19.75	20.25	19.00	19.85	19.43	19.85	784,720
4/1/2019	-0.30 / -1.46%	20.50	21.15	20.20	20.20	20.80	20.20	1,146,640
3/29/2019	+0.95 / +4.86%	19.55	20.50	19.40	20.50	19.92	20.50	1,673,410
3/28/2019	+0.55 / +2.89%	18.70	19.55	18.70	19.55	19.11	19.55	1,518,410
3/27/2019	+0.50 / +2.70%	18.50	19.00	18.45	19.00	18.45	19.00	3,349,460
3/26/2019	0.00 / 0.00%	18.50	18.50	18.25	18.50	18.25	18.50	2,591,300
3/25/2019	0.00 / 0.00%	18.20	18.50	18.20	18.50	18.38	18.50	1,546,280
3/22/2019	0.00 / 0.00%	18.20	18.55	18.20	18.50	18.44	18.50	1,749,250
3/21/2019	0.00 / 0.00%	18.50	18.50	18.25	18.50	18.31	18.50	1,864,970
3/20/2019	0.00 / 0.00%	17.90	18.50	17.25	18.50	18.34	18.50	1,345,030
3/19/2019	0.00 / 0.00%	18.50	18.60	18.30	18.50	18.50	18.50	2,249,560
3/18/2019	-0.10 / -0.54%	18.60	18.60	18.35	18.50	18.43	18.50	1,263,550
3/15/2019	0.00 / 0.00%	18.60	18.60	18.00	18.60	18.55	18.60	1,473,180
3/14/2019	0.00 / 0.00%	18.60	18.60	18.25	18.60	18.41	18.60	1,858,770
3/13/2019	+1.15 / +6.59%	17.45	18.60	16.40	18.60	17.35	18.60	1,832,250

<<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