Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2023	-0.65 / -1.54%	42.70	43.40	39.20	41.50	41.02	26.38	4,773,300
10/17/2023	-3.15 / -6.95%	45.65	47.00	42.15	42.15	44.93	26.79	2,450,900
10/16/2023	-2.00 / -4.23%	46.70	47.60	44.90	45.30	45.95	28.80	2,371,500
10/13/2023	+1.00 / +2.16%	45.50	47.40	44.70	47.30	45.81	30.07	2,693,100
10/12/2023	+0.10 / +0.22%	46.40	48.10	46.10	46.30	46.78	29.43	2,642,300
10/11/2023	+3.00 / +6.94%	43.20	46.20	43.00	46.20	44.70	29.37	2,990,200
10/10/2023	-1.20 / -2.70%	45.00	45.15	43.20	43.20	44.41	27.46	2,804,400
10/9/2023	+0.95 / +2.19%	43.45	44.55	42.70	44.40	43.96	28.23	2,294,500
10/6/2023	+0.75 / +1.76%	42.50	44.55	41.00	43.45	42.69	27.62	2,729,600
10/5/2023	-1.25 / -2.84%	43.95	45.20	42.70	42.70	43.75	27.14	2,657,100
10/4/2023	+2.85 / +6.93%	40.40	43.95	40.25	43.95	42.72	27.94	3,083,300
10/3/2023	-1.55 / -3.63%	41.85	42.65	39.70	41.10	40.79	26.13	4,196,100
10/2/2023	-0.85 / -1.95%	43.00	43.90	42.50	42.65	42.86	27.11	1,970,500
9/29/2023	+0.50 / +1.16%	43.80	44.30	42.25	43.50	43.10	27.65	2,557,700
9/28/2023	+2.80 / +6.97%	40.35	43.00	39.90	43.00	41.38	27.34	4,231,900
9/27/2023	+2.60 / +6.91%	38.90	40.20	37.70	40.20	39.25	25.56	3,305,800
9/26/2023	+0.20 / +0.53%	38.00	40.00	36.80	37.60	38.82	23.90	3,207,200
9/25/2023	-2.80 / -6.97%	39.90	40.50	37.40	37.40	38.68	23.78	2,795,200
9/22/2023	-3.00 / -6.94%	41.60	42.50	40.20	40.20	40.75	25.56	4,496,100
9/21/2023	-2.30 / -5.05%	45.60	45.60	43.20	43.20	44.33	27.46	2,478,100
9/20/2023	+1.20 / +2.71%	44.75	45.60	44.30	45.50	45.17	28.92	1,556,900
9/19/2023	-0.05 / -0.11%	44.35	44.80	43.35	44.30	43.92	28.16	1,409,400
9/18/2023	+0.55 / +1.26%	43.15	44.80	43.15	44.35	44.12	28.19	1,204,400
9/15/2023	+0.35 / +0.81%	43.05	45.20	42.90	43.80	43.82	27.84	1,829,400
9/14/2023	-1.75 / -3.87%	45.45	45.45	43.00	43.45	43.93	27.62	1,868,200
9/13/2023	-0.55 / -1.20%	46.00	46.90	44.70	45.20	45.62	28.73	1,608,900
9/12/2023	+2.95 / +6.89%	42.40	45.75	42.40	45.75	44.09	29.08	2,147,400
9/11/2023	-1.15 / -2.62%	44.95	45.25	42.60	42.80	43.55	27.21	2,412,451
9/8/2023	+0.25 / +0.57%	42.90	43.95	42.60	43.95	43.25	27.94	1,878,503
9/7/2023	+2.65 / +6.46%	42.00	43.70	41.55	43.70	42.74	27.78	2,547,302

<<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