Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/8/2022	0.00 / 0.00%	5.42	5.57	5.20	5.40	5.34	5.40	455,100
4/7/2022	-0.10 / -1.82%	5.64	5.64	5.40	5.40	5.51	5.40	492,400
4/6/2022	-0.30 / -5.17%	5.69	5.69	5.50	5.50	5.56	5.50	820,900
4/5/2022	-0.17 / -2.85%	5.97	5.98	5.56	5.80	5.81	5.80	493,300
4/4/2022	+0.09 / +1.53%	5.88	6.10	5.88	5.97	5.99	5.97	681,200
4/1/2022	+0.22 / +3.89%	5.30	5.92	5.27	5.88	5.41	5.88	2,097,600
3/31/2022	-0.34 / -5.67%	5.72	6.00	5.60	5.66	5.78	5.66	1,195,200
3/30/2022	-0.45 / -6.98%	6.40	6.40	6.00	6.00	6.11	6.00	1,673,200
3/29/2022	+0.15 / +2.38%	6.33	6.53	6.33	6.45	6.45	6.45	862,700
3/28/2022	-0.36 / -5.41%	6.30	6.60	6.22	6.30	6.36	6.30	1,359,500
3/25/2022	+0.08 / +1.22%	6.58	6.72	6.57	6.66	6.64	6.66	1,037,200
3/24/2022	0.00 / 0.00%	6.51	6.70	6.51	6.58	6.56	6.58	925,900
3/23/2022	+0.03 / +0.46%	6.55	6.70	6.50	6.58	6.59	6.58	1,212,600
3/22/2022	-0.20 / -2.96%	6.75	6.75	6.50	6.55	6.61	6.55	1,420,100
3/21/2022	+0.20 / +3.05%	6.60	6.90	6.42	6.75	6.60	6.75	1,407,200
3/18/2022	+0.03 / +0.46%	6.60	6.95	6.55	6.55	6.71	6.55	1,853,200
3/17/2022	+0.42 / +6.89%	6.00	6.52	6.00	6.52	6.37	6.52	2,719,900
3/16/2022	+0.14 / +2.35%	5.96	6.16	5.96	6.10	6.09	6.10	783,900
3/15/2022	+0.18 / +3.11%	5.76	5.96	5.71	5.96	5.89	5.96	561,500
3/14/2022	-0.22 / -3.67%	5.83	6.00	5.65	5.78	5.79	5.78	869,800
3/11/2022	-0.12 / -1.96%	6.00	6.10	5.98	6.00	6.03	6.00	1,324,700
3/10/2022	-0.12 / -1.92%	6.24	6.24	6.00	6.12	6.13	6.12	899,800
3/9/2022	-0.03 / -0.48%	6.27	6.45	5.84	6.24	6.09	6.24	2,038,500
3/8/2022	+0.41 / +7.00%	6.00	6.27	5.90	6.27	6.15	6.27	2,379,800
3/7/2022	+0.38 / +6.93%	5.52	5.86	5.48	5.86	5.71	5.86	1,873,600
3/4/2022	+0.10 / +1.86%	5.60	5.60	5.45	5.48	5.54	5.48	1,187,300
3/3/2022	+0.03 / +0.56%	5.35	5.42	5.27	5.38	5.35	5.38	940,700
3/2/2022	-0.04 / -0.74%	5.40	5.44	5.35	5.35	5.39	5.35	389,100
3/1/2022	+0.14 / +2.67%	5.20	5.45	5.20	5.39	5.34	5.39	652,100
2/28/2022	-0.13 / -2.42%	5.38	5.51	5.24	5.25	5.31	5.25	629,400

<<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