Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2024	+0.40 / +0.88%	45.45	47.00	45.40	45.60	46.12	28.99	1,265,800
1/17/2024	+1.20 / +2.73%	43.85	47.00	43.85	45.20	45.84	28.73	2,738,000
1/16/2024	+1.30 / +3.04%	42.70	44.00	42.60	44.00	43.06	27.97	840,200
1/15/2024	-1.25 / -2.84%	43.95	44.35	42.70	42.70	43.33	27.14	1,189,300
1/12/2024	-0.55 / -1.24%	44.45	44.60	43.65	43.95	44.12	27.94	1,284,800
1/11/2024	+0.65 / +1.48%	44.00	45.30	43.95	44.50	44.65	28.29	1,583,800
1/10/2024	-0.75 / -1.68%	44.60	44.80	43.60	43.85	44.04	27.88	1,010,100
1/9/2024	+0.70 / +1.59%	44.00	45.20	43.75	44.60	44.42	28.35	1,919,000
1/8/2024	+0.70 / +1.62%	43.35	44.30	43.35	43.90	43.88	27.91	945,500
1/5/2024	0.00 / 0.00%	43.30	43.70	43.10	43.20	43.28	27.46	729,700
1/4/2024	-0.30 / -0.69%	43.50	44.60	43.20	43.20	44.08	27.46	1,670,700
1/3/2024	+0.25 / +0.58%	43.20	43.50	42.95	43.50	43.22	27.65	1,025,700
1/2/2024	-1.40 / -3.14%	44.95	44.95	43.25	43.25	44.08	27.49	1,294,700
12/29/2023	-0.10 / -0.22%	44.75	44.80	44.30	44.65	44.52	28.38	956,700
12/28/2023	+0.05 / +0.11%	44.30	44.75	44.20	44.75	44.51	28.45	1,341,200
12/27/2023	+0.10 / +0.22%	44.70	45.25	44.35	44.70	44.73	28.42	1,477,300
12/26/2023	+0.40 / +0.90%	44.70	44.70	43.90	44.60	44.29	28.35	1,659,600
12/25/2023	+0.20 / +0.45%	43.95	44.20	42.90	44.20	43.95	28.10	1,659,800
12/22/2023	+0.20 / +0.46%	43.80	44.30	43.55	44.00	44.04	27.97	1,787,100
12/21/2023	0.00 / 0.00%	43.55	43.95	43.00	43.80	43.36	27.84	1,304,100
12/20/2023	-0.20 / -0.45%	44.05	44.15	43.60	43.80	43.91	27.84	999,200
12/19/2023	+1.10 / +2.56%	42.70	44.00	42.70	44.00	43.24	27.97	1,871,600
12/18/2023	+0.40 / +0.94%	42.55	42.90	41.90	42.90	42.42	27.27	1,285,500
12/15/2023	+0.50 / +1.19%	41.95	42.95	41.80	42.50	42.36	27.02	1,134,400
12/14/2023	0.00 / 0.00%	42.50	42.55	41.85	42.00	42.21	26.70	1,017,500
12/13/2023	-0.50 / -1.18%	42.90	42.95	41.60	42.00	42.32	26.70	1,038,000
12/12/2023	+0.20 / +0.47%	42.30	42.70	42.10	42.50	42.40	27.02	560,500
12/11/2023	+0.10 / +0.24%	42.20	42.70	41.05	42.30	41.98	26.89	1,309,800
12/8/2023	-0.55 / -1.29%	42.75	42.90	41.90	42.20	42.48	26.83	1,362,800
12/7/2023	-1.65 / -3.72%	44.45	44.45	41.30	42.75	42.90	27.18	3,834,300

<<Previous 30 days Next 30 days>>

FTS News

29/04	FTS: BOD resolution dated April 25, 2025
29/04	FTS: Share issuance for capital increase
29/04	FTS: Approving loan at bank
29/04	FTS: BOD resolution dated April 25, 2025
04/04	FTS: BOD resolution dated April 01, 2025