Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2024	-0.10 / -0.23%	44.50	45.05	44.30	44.30	44.62	39.76	1,582,900
10/9/2024	0.00 / 0.00%	44.50	44.85	44.00	44.40	44.28	39.85	1,867,500
10/8/2024	-0.80 / -1.77%	45.30	45.40	44.20	44.40	44.65	39.85	2,606,700
10/7/2024	+1.00 / +2.26%	44.45	45.20	44.20	45.20	44.63	40.57	1,588,100
10/4/2024	-0.15 / -0.34%	44.40	44.90	44.00	44.20	44.42	39.67	2,076,700
10/3/2024	-0.90 / -1.99%	45.25	45.60	43.50	44.35	44.73	39.81	4,007,200
10/2/2024	-0.75 / -1.63%	45.70	45.95	45.20	45.25	45.48	40.61	2,715,600
10/1/2024	0.00 / 0.00%	46.40	47.20	45.85	46.00	46.59	41.29	3,731,600
9/30/2024	+0.50 / +1.10%	45.50	46.20	45.20	46.00	45.79	41.29	2,447,400
9/27/2024	+0.20 / +0.44%	45.40	45.70	45.00	45.50	45.41	40.84	2,240,900
9/26/2024	-0.40 / -0.88%	45.80	45.95	45.30	45.30	45.55	40.66	2,744,100
9/25/2024	+0.70 / +1.56%	45.15	46.20	45.15	45.70	45.81	41.02	3,993,100
9/24/2024	+0.50 / +1.12%	44.60	45.00	44.45	45.00	44.77	40.39	1,711,700
9/23/2024	-0.30 / -0.67%	44.80	45.30	44.00	44.50	44.71	39.94	2,080,900
9/20/2024	+0.10 / +0.22%	45.30	45.30	44.50	44.80	44.81	40.21	4,558,700
9/19/2024	-0.10 / -0.22%	45.40	45.40	44.45	44.70	44.77	40.12	2,492,700
9/18/2024	+0.20 / +0.45%	44.80	45.65	44.40	44.80	45.11	40.21	4,304,100
9/17/2024	+1.40 / +3.24%	43.60	44.60	43.20	44.60	44.14	40.03	3,507,400
9/16/2024	-0.80 / -1.82%	44.10	44.10	43.20	43.20	43.63	38.77	1,974,500
9/13/2024	+1.00 / +2.33%	43.00	44.50	43.00	44.00	44.01	39.49	4,578,700
9/12/2024	0.00 / 0.00%	43.40	43.45	42.90	43.00	43.25	38.59	1,453,500
9/11/2024	+0.90 / +2.14%	42.05	43.45	41.55	43.00	42.55	38.59	3,279,400
9/10/2024	-1.20 / -2.77%	43.60	43.60	42.10	42.10	42.80	37.79	3,344,200
9/9/2024	0.00 / 0.00%	42.90	43.55	42.85	43.30	43.14	38.86	1,487,900
9/6/2024	-0.10 / -0.23%	43.25	43.65	42.60	43.30	43.08	38.86	2,356,300
9/5/2024	-0.80 / -1.81%	44.40	45.20	43.15	43.40	44.09	38.95	4,050,600
9/4/2024	+0.50 / +1.14%	43.00	44.45	42.85	44.20	43.98	39.67	3,629,200
8/30/2024	+0.80 / +1.86%	42.90	43.95	42.85	43.70	43.51	39.22	2,541,100
8/29/2024	0.00 / 0.00%	42.95	43.50	42.70	42.90	43.09	38.50	1,906,900
8/28/2024	-0.75 / -1.72%	43.80	43.90	42.50	42.90	43.18	38.50	4,073,700

<<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