Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/6/2023	+0.20 / +0.45%	44.45	44.75	44.00	44.40	44.25	28.23	1,388,500
12/5/2023	-0.30 / -0.67%	44.60	44.70	43.80	44.20	44.14	28.10	1,590,100
12/4/2023	+1.60 / +3.73%	44.00	45.50	43.20	44.50	44.57	28.29	2,768,100
12/1/2023	+0.60 / +1.42%	42.80	43.40	42.15	42.90	42.71	27.27	1,316,500
11/30/2023	-0.60 / -1.40%	42.95	43.40	42.25	42.30	42.89	26.89	1,607,600
11/29/2023	+0.95 / +2.26%	42.20	43.25	42.20	42.90	42.78	27.27	1,750,800
11/28/2023	+0.80 / +1.94%	41.50	41.95	40.05	41.95	40.85	26.67	1,521,700
11/27/2023	-0.85 / -2.02%	42.00	42.20	41.00	41.15	41.53	26.16	855,700
11/24/2023	+1.15 / +2.82%	41.20	42.00	40.10	42.00	41.08	26.70	2,274,600
11/23/2023	-3.05 / -6.95%	44.10	44.25	40.85	40.85	42.54	25.97	2,388,200
11/22/2023	+1.10 / +2.57%	42.80	43.95	42.60	43.90	43.13	27.91	2,304,500

<<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