Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2024	+0.15 / +0.35%	42.75	43.50	42.45	42.90	42.98	38.50	1,799,100
11/7/2024	-0.35 / -0.81%	43.45	43.50	42.70	42.75	43.00	38.37	1,176,800
11/6/2024	+0.55 / +1.29%	42.95	43.15	42.55	43.10	42.97	38.68	1,792,800
11/5/2024	-0.35 / -0.82%	42.80	43.00	42.30	42.55	42.71	38.19	723,000
11/4/2024	+1.65 / +4.00%	41.25	43.20	40.70	42.90	42.14	38.50	2,469,100
11/1/2024	-0.55 / -1.32%	41.60	41.80	40.95	41.25	41.34	37.02	1,233,500
10/31/2024	+0.30 / +0.72%	41.50	42.00	41.45	41.80	41.84	37.52	930,800
10/30/2024	-0.10 / -0.24%	41.80	41.80	41.30	41.50	41.44	37.25	964,700
10/29/2024	-0.10 / -0.24%	41.65	41.95	41.55	41.60	41.77	37.34	1,081,100
10/28/2024	+0.85 / +2.08%	40.85	41.95	40.85	41.70	41.59	37.43	1,075,400
10/25/2024	+0.25 / +0.62%	41.00	41.15	40.85	40.85	40.97	36.66	1,302,000
10/24/2024	-1.30 / -3.10%	42.00	42.00	40.60	40.60	41.35	36.44	1,285,300
10/23/2024	+0.40 / +0.96%	41.20	42.10	41.20	41.90	41.80	37.61	1,471,500
10/22/2024	-1.00 / -2.35%	42.35	42.65	40.50	41.50	41.82	37.25	2,940,400
10/21/2024	-1.20 / -2.75%	43.25	43.50	42.50	42.50	42.87	38.14	2,538,000
10/18/2024	-0.20 / -0.46%	43.60	44.20	43.60	43.70	43.87	39.22	1,193,300
10/17/2024	+0.30 / +0.69%	43.80	44.20	42.65	43.90	43.21	39.40	2,284,100
10/16/2024	-0.40 / -0.91%	44.25	44.25	43.55	43.60	43.90	39.13	1,430,300
10/15/2024	-0.60 / -1.35%	44.20	45.05	44.00	44.00	44.27	39.49	1,459,500
10/14/2024	-0.10 / -0.22%	45.20	45.20	44.60	44.60	44.84	40.03	1,294,400
10/11/2024	+0.40 / +0.90%	44.20	44.80	44.20	44.70	44.42	40.12	1,158,000
10/10/2024	-0.10 / -0.23%	44.50	45.05	44.30	44.30	44.62	39.76	1,582,900
10/9/2024	0.00 / 0.00%	44.50	44.85	44.00	44.40	44.28	39.85	1,867,500
10/8/2024	-0.80 / -1.77%	45.30	45.40	44.20	44.40	44.65	39.85	2,606,700
10/7/2024	+1.00 / +2.26%	44.45	45.20	44.20	45.20	44.63	40.57	1,588,100
10/4/2024	-0.15 / -0.34%	44.40	44.90	44.00	44.20	44.42	39.67	2,076,700
10/3/2024	-0.90 / -1.99%	45.25	45.60	43.50	44.35	44.73	39.81	4,007,200
10/2/2024	-0.75 / -1.63%	45.70	45.95	45.20	45.25	45.48	40.61	2,715,600
10/1/2024	0.00 / 0.00%	46.40	47.20	45.85	46.00	46.59	41.29	3,731,600
9/30/2024	+0.50 / +1.10%	45.50	46.20	45.20	46.00	45.79	41.29	2,447,400

<<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