Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/15/2020	-0.10 / -0.77%	13.10	13.20	12.90	12.90	13.00	5.68	405,760
10/14/2020	-0.10 / -0.76%	13.05	13.15	12.90	13.00	13.01	5.72	212,330
10/13/2020	-0.10 / -0.76%	13.20	13.20	13.00	13.10	13.06	5.77	229,060
10/12/2020	-0.15 / -1.12%	13.50	13.50	13.15	13.20	13.26	5.81	216,140
10/9/2020	+0.10 / +0.75%	13.20	13.45	13.20	13.35	13.31	5.88	294,570
10/8/2020	-0.15 / -1.12%	13.40	13.55	13.15	13.25	13.30	5.83	442,700
10/7/2020	-0.10 / -0.74%	13.40	13.60	13.40	13.40	13.47	5.90	249,520
10/6/2020	-0.20 / -1.46%	13.70	13.80	13.40	13.50	13.55	5.94	409,040
10/5/2020	0.00 / 0.00%	13.70	13.80	13.50	13.70	13.69	6.03	230,740
10/2/2020	-0.20 / -1.44%	13.90	14.00	13.40	13.70	13.64	6.03	348,900
10/1/2020	+0.45 / +3.35%	13.60	14.35	13.40	13.90	13.88	6.12	1,019,830
9/30/2020	-0.05 / -0.37%	13.50	13.60	13.30	13.45	13.41	5.92	215,630
9/29/2020	0.00 / 0.00%	13.50	13.80	13.40	13.50	13.65	5.94	288,310
9/28/2020	-0.05 / -0.37%	13.55	13.60	13.40	13.50	13.50	5.94	328,030
9/25/2020	-0.15 / -1.09%	13.60	13.75	13.15	13.55	13.42	5.96	671,560
9/24/2020	-0.05 / -0.36%	13.75	13.75	13.60	13.70	13.65	6.03	179,380
9/23/2020	0.00 / 0.00%	13.75	13.85	13.65	13.75	13.76	6.05	225,150
9/22/2020	-0.15 / -1.08%	13.70	13.85	13.60	13.75	13.71	6.05	548,670
9/21/2020	-0.20 / -1.42%	14.25	14.25	13.90	13.90	14.05	6.12	361,420
9/18/2020	-0.10 / -0.70%	14.10	14.30	14.05	14.10	14.13	6.21	206,590
9/17/2020	+0.30 / +2.16%	14.00	14.50	14.00	14.20	14.21	6.25	833,460
9/16/2020	+0.10 / +0.72%	13.90	13.90	13.65	13.90	13.79	6.12	208,510
9/15/2020	+0.25 / +1.85%	13.60	14.00	13.55	13.80	13.81	6.08	626,170
9/14/2020	0.00 / 0.00%	13.55	13.70	13.50	13.55	13.57	5.96	294,850
9/11/2020	-0.05 / -0.37%	13.50	13.70	13.50	13.55	13.61	5.96	182,250
9/10/2020	-0.10 / -0.73%	13.80	14.00	13.60	13.60	13.75	5.99	395,720
9/9/2020	+0.10 / +0.74%	13.40	13.80	13.40	13.70	13.61	6.03	279,080
9/8/2020	+0.20 / +1.49%	13.50	13.60	13.30	13.60	13.46	5.99	358,690
9/7/2020	-0.30 / -2.19%	13.90	13.90	13.40	13.40	13.55	5.90	353,040
9/4/2020	+0.15 / +1.11%	13.30	14.00	13.20	13.70	13.56	6.03	651,250

<<Previous 30 days Next 30 days>>

FTS News

13/06	FTS: Result of stock issuance under ESOP
13/06	FTS: Change of outstanding voting shares
12/06	FTS: Report insider transaction
11/06	FTS: Approving charter amendment
11/06	FTS: Adjusting the License for Establishment and Operation

More News

Related Companies

	Volume	Price	Change
AAS	2,031,400	8.50	-3.41%
ABW	230,400	10.50	-2.78%
AGR	2,971,300	20.95	-6.89%
APG	112,400	13.50	-3.23%
APS	1,947,100	7.80	-6.02%
ART	0	1.30	0.00%
BMS	380,600	11.30	-5.04%