Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2023	-1.20 / -2.70%	45.00	45.15	43.20	43.20	44.41	30.60	2,804,400
10/9/2023	+0.95 / +2.19%	43.45	44.55	42.70	44.40	43.96	31.45	2,294,500
10/6/2023	+0.75 / +1.76%	42.50	44.55	41.00	43.45	42.69	30.77	2,729,600
10/5/2023	-1.25 / -2.84%	43.95	45.20	42.70	42.70	43.75	30.24	2,657,100
10/4/2023	+2.85 / +6.93%	40.40	43.95	40.25	43.95	42.72	31.13	3,083,300
10/3/2023	-1.55 / -3.63%	41.85	42.65	39.70	41.10	40.79	29.11	4,196,100
10/2/2023	-0.85 / -1.95%	43.00	43.90	42.50	42.65	42.86	30.21	1,970,500
9/29/2023	+0.50 / +1.16%	43.80	44.30	42.25	43.50	43.10	30.81	2,557,700
9/28/2023	+2.80 / +6.97%	40.35	43.00	39.90	43.00	41.38	30.46	4,231,900
9/27/2023	+2.60 / +6.91%	38.90	40.20	37.70	40.20	39.25	28.47	3,305,800
9/26/2023	+0.20 / +0.53%	38.00	40.00	36.80	37.60	38.82	26.63	3,207,200
9/25/2023	-2.80 / -6.97%	39.90	40.50	37.40	37.40	38.68	26.49	2,795,200
9/22/2023	-3.00 / -6.94%	41.60	42.50	40.20	40.20	40.75	28.47	4,496,100
9/21/2023	-2.30 / -5.05%	45.60	45.60	43.20	43.20	44.33	30.60	2,478,100
9/20/2023	+1.20 / +2.71%	44.75	45.60	44.30	45.50	45.17	32.23	1,556,900
9/19/2023	-0.05 / -0.11%	44.35	44.80	43.35	44.30	43.92	31.38	1,409,400
9/18/2023	+0.55 / +1.26%	43.15	44.80	43.15	44.35	44.12	31.41	1,204,400
9/15/2023	+0.35 / +0.81%	43.05	45.20	42.90	43.80	43.82	31.02	1,829,400
9/14/2023	-1.75 / -3.87%	45.45	45.45	43.00	43.45	43.93	30.77	1,868,200
9/13/2023	-0.55 / -1.20%	46.00	46.90	44.70	45.20	45.62	32.01	1,608,900
9/12/2023	+2.95 / +6.89%	42.40	45.75	42.40	45.75	44.09	32.40	2,147,400
9/11/2023	-1.15 / -2.62%	44.95	45.25	42.60	42.80	43.55	30.31	2,412,451
9/8/2023	+0.25 / +0.57%	42.90	43.95	42.60	43.95	43.25	31.13	1,878,503
9/7/2023	+2.65 / +6.46%	42.00	43.70	41.55	43.70	42.74	30.95	2,547,302
9/6/2023	+2.65 / +6.90%	38.50	41.05	38.30	41.05	40.47	29.08	2,574,404
9/5/2023	+0.70 / +1.86%	38.50	38.50	37.70	38.40	38.09	27.20	1,965,102
8/31/2023	+2.25 / +6.35%	37.00	37.90	36.15	37.70	37.33	26.70	3,100,902
8/30/2023	+2.30 / +6.94%	33.15	35.45	33.05	35.45	34.32	25.11	2,940,802
8/29/2023	+0.55 / +1.69%	33.05	33.50	32.60	33.15	33.08	23.48	1,771,001
8/28/2023	+0.70 / +2.19%	31.90	32.60	31.90	32.60	32.32	23.09	1,248,401

<<Previous 30 days Next 30 days>>

FTS News

08:25	FTS: Changing name and location of transaction office
27/05	FTS: Result of stock issuance for capital increase
27/05	FTS: Report on Outstanding Voting Shares
27/05	FTS: Notification insider transaction
14/05	FTS: Information on stock issuance under ESOP

More News

Related Companies

	Volume	Price	Change
AAS	306,700	8.50	0.00%
ABW	92,100	10.60	-0.93%
AGR	827,000	21.45	-0.23%
APG	24,100	13.95	0.00%
APS	1,641,100	8.50	7.59%
ART	0	1.30	0.00%
BMS	67,400	10.60	0.00%