Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/6/2023	+2.65 / +6.90%	38.50	41.05	38.30	41.05	40.47	26.10	2,574,404
9/5/2023	+0.70 / +1.86%	38.50	38.50	37.70	38.40	38.09	24.41	1,965,102
8/31/2023	+2.25 / +6.35%	37.00	37.90	36.15	37.70	37.33	23.97	3,100,902
8/30/2023	+2.30 / +6.94%	33.15	35.45	33.05	35.45	34.32	22.54	2,940,802
8/29/2023	+0.55 / +1.69%	33.05	33.50	32.60	33.15	33.08	21.07	1,771,001
8/28/2023	+0.70 / +2.19%	31.90	32.60	31.90	32.60	32.32	20.72	1,248,401
8/25/2023	+0.10 / +0.31%	31.80	32.30	31.60	31.90	31.96	20.28	1,287,605
8/24/2023	+1.05 / +3.41%	30.75	31.80	30.70	31.80	31.26	20.22	1,338,605

<<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