Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2023	-0.35 / -0.96%	36.60	36.80	35.00	36.00	36.15	22.89	2,196,500
11/2/2023	+2.35 / +6.91%	34.80	36.35	34.40	36.35	35.55	23.11	2,525,200
11/1/2023	+1.60 / +4.94%	32.30	34.05	31.50	34.00	33.04	21.61	2,713,200
10/31/2023	-2.40 / -6.90%	35.10	35.45	32.40	32.40	33.48	20.60	2,821,900
10/30/2023	-2.30 / -6.20%	37.00	37.60	34.80	34.80	36.38	22.12	1,196,400
10/27/2023	+0.25 / +0.68%	37.50	38.00	35.00	37.10	36.79	23.58	2,339,600
10/26/2023	-2.75 / -6.94%	38.60	38.70	36.85	36.85	37.02	23.43	4,320,300
10/25/2023	-1.10 / -2.70%	40.75	41.30	39.60	39.60	40.56	25.17	1,731,400
10/24/2023	+0.70 / +1.75%	40.50	41.00	39.25	40.70	40.14	25.87	1,599,100
10/23/2023	-1.30 / -3.15%	41.50	41.90	39.55	40.00	40.82	25.43	1,814,800
10/20/2023	+2.70 / +6.99%	38.10	41.30	36.50	41.30	38.46	26.25	3,558,300
10/19/2023	-2.90 / -6.99%	41.50	41.70	38.60	38.60	39.91	24.54	2,572,700
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

<<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