Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2024	-0.25 / -0.51%	49.00	49.15	48.30	48.40	48.51	34.28	752,300
2/7/2024	+0.10 / +0.21%	48.55	49.20	48.35	48.65	48.76	34.46	740,100
2/6/2024	-0.10 / -0.21%	48.70	49.50	48.40	48.55	48.92	34.39	782,900
2/5/2024	0.00 / 0.00%	48.95	48.95	47.85	48.65	48.34	34.46	1,218,600
2/2/2024	+0.20 / +0.41%	48.90	49.60	48.45	48.65	48.96	34.46	1,078,400
2/1/2024	+0.55 / +1.15%	47.60	48.70	47.60	48.45	48.26	34.32	953,500
1/31/2024	+2.55 / +5.62%	45.90	48.50	45.80	47.90	47.71	33.93	4,229,600
1/30/2024	+0.15 / +0.33%	45.20	45.40	44.70	45.35	44.97	32.12	915,200
1/29/2024	+0.20 / +0.44%	45.15	45.90	44.95	45.20	45.36	32.01	737,100
1/26/2024	0.00 / 0.00%	45.05	45.60	45.00	45.00	45.24	31.87	593,900
1/25/2024	-0.35 / -0.77%	45.35	45.40	44.80	45.00	45.06	31.87	681,300
1/24/2024	0.00 / 0.00%	45.35	46.35	44.75	45.35	45.63	32.12	1,233,700
1/23/2024	0.00 / 0.00%	45.35	45.90	45.10	45.35	45.62	32.12	965,100
1/22/2024	+0.30 / +0.67%	45.20	45.50	44.15	45.35	44.58	32.12	1,459,600
1/19/2024	-0.55 / -1.21%	46.00	46.80	44.75	45.05	45.30	31.91	1,402,600
1/18/2024	+0.40 / +0.88%	45.45	47.00	45.40	45.60	46.12	32.30	1,265,800
1/17/2024	+1.20 / +2.73%	43.85	47.00	43.85	45.20	45.84	32.01	2,738,000
1/16/2024	+1.30 / +3.04%	42.70	44.00	42.60	44.00	43.06	31.16	840,200
1/15/2024	-1.25 / -2.84%	43.95	44.35	42.70	42.70	43.33	30.24	1,189,300
1/12/2024	-0.55 / -1.24%	44.45	44.60	43.65	43.95	44.12	31.13	1,284,800
1/11/2024	+0.65 / +1.48%	44.00	45.30	43.95	44.50	44.65	31.52	1,583,800
1/10/2024	-0.75 / -1.68%	44.60	44.80	43.60	43.85	44.04	31.06	1,010,100
1/9/2024	+0.70 / +1.59%	44.00	45.20	43.75	44.60	44.42	31.59	1,919,000
1/8/2024	+0.70 / +1.62%	43.35	44.30	43.35	43.90	43.88	31.09	945,500
1/5/2024	0.00 / 0.00%	43.30	43.70	43.10	43.20	43.28	30.60	729,700
1/4/2024	-0.30 / -0.69%	43.50	44.60	43.20	43.20	44.08	30.60	1,670,700
1/3/2024	+0.25 / +0.58%	43.20	43.50	42.95	43.50	43.22	30.81	1,025,700
1/2/2024	-1.40 / -3.14%	44.95	44.95	43.25	43.25	44.08	30.63	1,294,700
12/29/2023	-0.10 / -0.22%	44.75	44.80	44.30	44.65	44.52	31.62	956,700
12/28/2023	+0.05 / +0.11%	44.30	44.75	44.20	44.75	44.51	31.70	1,341,200

<<Previous 30 days Next 30 days>>

FTS News

28/06	FTS: Amending charter
27/06	FTS: Decision on the change of listing
26/06	FTS: Amendment of Establishment and Operation License
20/06	FTS: Update charter capital
13/06	FTS: Result of stock issuance under ESOP

More News

Related Companies

	Volume	Price	Change
AAS	241,600	8.00	-1.23%
ABW	29,900	9.70	0.00%
AGR	416,200	18.45	-0.27%
APG	12,700	12.50	0.00%
APS	143,100	7.10	0.00%
ART	0	1.30	0.00%
BMS	5,500	9.70	1.04%