Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2022	+0.90 / +1.70%	54.00	54.20	53.00	53.90	53.74	26.56	335,100
2/7/2022	+3.40 / +6.85%	50.00	53.00	50.00	53.00	51.97	26.11	288,600
1/28/2022	+1.15 / +2.37%	48.95	49.90	48.90	49.60	49.35	24.44	281,600
1/27/2022	+3.15 / +6.95%	45.30	48.45	45.05	48.45	47.29	23.87	345,700
1/26/2022	-1.30 / -2.79%	46.60	47.30	45.30	45.30	46.34	22.32	113,700
1/25/2022	+0.35 / +0.76%	45.30	46.60	45.00	46.60	45.76	22.96	230,000
1/24/2022	-3.45 / -6.94%	48.00	48.00	46.25	46.25	46.54	22.79	348,600
1/21/2022	-1.10 / -2.17%	50.00	51.10	49.70	49.70	50.23	24.49	164,300
1/20/2022	+1.85 / +3.78%	51.80	51.80	49.80	50.80	50.65	25.03	247,200
1/19/2022	+3.20 / +6.99%	45.50	48.95	45.40	48.95	47.03	24.12	340,500
1/18/2022	-3.40 / -6.92%	46.30	48.95	45.75	45.75	46.32	22.54	391,700
1/17/2022	-3.65 / -6.91%	52.80	53.40	49.15	49.15	50.09	24.22	725,400
1/14/2022	-0.40 / -0.75%	53.30	53.40	52.50	52.80	52.99	26.01	263,500
1/13/2022	+0.20 / +0.38%	54.00	54.60	52.60	53.20	53.27	26.21	226,300
1/12/2022	+0.50 / +0.95%	52.60	54.80	51.00	53.00	53.07	26.11	595,100
1/11/2022	-3.00 / -5.41%	54.50	56.20	52.50	52.50	54.62	25.87	489,700
1/10/2022	-2.40 / -4.15%	58.10	58.30	55.30	55.50	56.51	27.34	585,000
1/7/2022	-1.30 / -2.20%	58.10	59.00	57.60	57.90	58.15	28.53	500,400
1/6/2022	-1.30 / -2.15%	60.50	60.50	59.00	59.20	59.36	29.17	432,800
1/5/2022	-0.40 / -0.66%	60.30	61.20	60.00	60.50	60.71	29.81	535,300
1/4/2022	+1.10 / +1.84%	59.80	61.30	59.80	60.90	60.23	30.00	551,600
12/31/2021	-0.50 / -0.83%	60.30	62.00	59.10	59.80	60.36	29.46	334,700
12/30/2021	+3.50 / +6.16%	57.10	60.60	57.00	60.30	59.17	29.71	511,500
12/29/2021	-1.00 / -1.73%	57.50	57.70	56.30	56.80	57.00	27.98	238,700
12/28/2021	+0.10 / +0.17%	57.00	57.80	56.10	57.80	56.90	28.48	477,000
12/27/2021	+2.10 / +3.78%	57.00	58.00	56.10	57.70	57.19	28.43	415,800
12/24/2021	+1.30 / +2.39%	54.00	56.50	54.00	55.60	55.28	27.39	418,000
12/23/2021	-3.70 / -6.38%	56.50	57.40	54.10	54.30	55.17	26.75	1,280,800
12/22/2021	-4.00 / -6.45%	62.90	62.90	58.00	58.00	59.76	28.58	1,460,700
12/21/2021	-1.20 / -1.90%	63.20	63.20	61.60	62.00	62.07	30.55	555,600

<<Previous 30 days Next 30 days>>

FTS News

01/07	FTS: Announcement of the change of listing
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

More News

Related Companies

	Volume	Price	Change
AAS	220,000	8.20	0.00%
ABW	48,600	9.80	0.00%
AGR	1,310,600	19.10	0.00%
APG	71,200	12.45	-3.11%
APS	358,600	7.30	-1.35%
ART	0	1.30	0.00%
BMS	83,700	9.70	-1.02%