Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2020	-0.15 / -1.26%	11.60	11.90	11.60	11.75	11.70	5.17	234,470
10/28/2020	-0.20 / -1.65%	12.10	12.20	11.90	11.90	12.02	5.24	273,420
10/27/2020	-0.35 / -2.81%	12.35	12.45	12.10	12.10	12.28	5.33	368,980
10/26/2020	-0.25 / -1.97%	12.75	12.80	12.40	12.45	12.58	5.48	414,030
10/23/2020	0.00 / 0.00%	12.70	12.80	12.70	12.70	12.73	5.59	180,260
10/22/2020	0.00 / 0.00%	12.60	12.75	12.60	12.70	12.67	5.59	181,750
10/21/2020	-0.20 / -1.55%	12.85	12.90	12.65	12.70	12.75	5.59	334,810
10/20/2020	-0.10 / -0.77%	13.00	13.00	12.80	12.90	12.87	5.68	125,270
10/19/2020	+0.20 / +1.56%	12.70	13.20	12.70	13.00	12.93	5.72	210,760
10/16/2020	-0.10 / -0.78%	13.10	13.10	12.80	12.80	12.89	5.63	249,420
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

<<Previous 30 days Next 30 days>>

FTS News

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
09/05	FTS: The record date for the dividend payment and additional issue to increase the equity

More News

Related Companies

	Volume	Price	Change
AAS	1,288,100	8.60	2.38%
ABW	326,900	10.70	2.88%
AGR	1,653,200	21.55	1.17%
APG	59,800	14.00	0.72%
APS	5,286,200	8.00	-9.09%
ART	0	1.30	0.00%
BMS	134,200	10.70	1.90%