Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2024	+0.65 / +1.52%	43.00	43.50	42.60	43.50	43.06	39.04	1,413,200
12/17/2024	-0.70 / -1.61%	43.75	43.80	42.85	42.85	43.30	38.46	1,637,000
12/16/2024	+0.15 / +0.35%	43.40	43.75	43.00	43.55	43.39	39.09	1,109,200
12/13/2024	-0.10 / -0.23%	43.50	43.90	43.30	43.40	43.54	38.95	1,622,200
12/12/2024	-0.40 / -0.91%	43.95	44.30	43.50	43.50	44.01	39.04	5,710,800
12/11/2024	-0.10 / -0.23%	44.10	44.45	43.65	43.90	44.04	39.40	2,347,600
12/10/2024	0.00 / 0.00%	43.85	44.15	43.50	44.00	43.80	39.49	1,667,900
12/9/2024	+0.30 / +0.69%	43.75	44.10	43.55	44.00	43.88	39.49	2,202,000
12/6/2024	-0.10 / -0.23%	44.20	44.20	43.35	43.70	43.72	39.22	2,281,200
12/5/2024	+2.85 / +6.96%	40.95	43.80	40.05	43.80	42.88	39.31	5,921,500
12/4/2024	-0.85 / -2.03%	41.75	42.00	40.60	40.95	41.33	36.75	2,305,800
12/3/2024	-0.05 / -0.12%	41.85	42.50	41.65	41.80	42.04	37.52	1,787,500
12/2/2024	-0.15 / -0.36%	42.45	42.45	41.80	41.85	42.01	37.56	1,073,200
11/29/2024	+0.30 / +0.72%	41.70	42.20	41.55	42.00	41.95	37.70	1,530,800
11/28/2024	-0.10 / -0.24%	42.20	42.35	41.70	41.70	41.94	37.43	1,670,900
11/27/2024	-0.35 / -0.83%	41.80	42.35	41.70	41.80	41.89	37.52	1,184,800
11/26/2024	+0.55 / +1.32%	41.60	42.70	41.60	42.15	42.29	37.83	2,013,000
11/25/2024	+0.35 / +0.85%	41.30	41.85	40.75	41.60	41.44	37.34	1,528,000
11/22/2024	-0.65 / -1.55%	41.70	41.80	41.15	41.25	41.44	37.02	1,342,400
11/21/2024	+0.55 / +1.33%	41.50	42.00	41.25	41.90	41.61	37.61	1,065,100
11/20/2024	+0.85 / +2.10%	40.45	42.40	39.15	41.35	41.34	37.11	3,274,800
11/19/2024	-0.85 / -2.06%	41.35	41.65	40.50	40.50	40.93	36.35	1,089,100
11/18/2024	+0.85 / +2.10%	40.30	42.35	40.30	41.35	41.38	37.11	2,594,100
11/15/2024	-1.00 / -2.41%	41.00	41.45	40.00	40.50	40.81	36.35	2,856,800
11/14/2024	-1.25 / -2.92%	42.40	43.45	41.50	41.50	42.41	37.25	2,434,500
11/13/2024	-0.20 / -0.47%	42.50	42.90	41.95	42.75	42.35	38.37	1,757,000
11/12/2024	-0.35 / -0.81%	43.45	44.20	42.90	42.95	43.53	38.55	1,996,300
11/11/2024	+0.40 / +0.93%	42.90	43.30	42.20	43.30	42.70	38.86	1,911,700
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

<<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