Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/25/2024	-0.60 / -1.08%	55.20	55.40	53.60	54.90	54.56	38.88	1,566,800
4/24/2024	+2.90 / +5.51%	53.30	56.00	53.20	55.50	54.74	39.31	2,240,000
4/23/2024	-0.90 / -1.68%	53.80	54.50	51.60	52.60	52.88	37.26	1,812,300
4/22/2024	+3.50 / +7.00%	51.50	53.50	51.20	53.50	52.67	37.89	2,193,600
4/19/2024	-3.10 / -5.84%	50.60	53.80	49.50	50.00	51.36	35.41	4,702,800
4/17/2024	-3.90 / -6.84%	58.00	58.00	53.10	53.10	55.14	37.61	1,645,000
4/16/2024	-0.20 / -0.35%	57.00	57.70	54.00	57.00	56.21	40.37	2,564,800
4/15/2024	-4.30 / -6.99%	61.00	62.30	57.20	57.20	59.63	40.51	2,692,100
4/12/2024	+1.30 / +2.16%	61.00	61.70	59.80	61.50	60.99	43.56	1,447,300
4/11/2024	+0.70 / +1.18%	59.00	60.50	58.00	60.20	59.73	42.64	1,226,600
4/10/2024	0.00 / 0.00%	59.60	60.20	59.30	59.50	59.73	42.14	900,100
4/9/2024	+2.50 / +4.39%	57.30	59.50	57.00	59.50	58.41	42.14	1,431,900
4/8/2024	-1.20 / -2.06%	58.20	59.40	56.70	57.00	57.88	40.37	2,104,400
4/5/2024	-4.20 / -6.73%	61.40	61.70	58.20	58.20	60.50	41.22	2,443,500
4/4/2024	-1.50 / -2.35%	63.10	63.90	62.20	62.40	62.74	44.20	1,528,300
4/3/2024	+0.30 / +0.47%	64.00	65.80	63.00	63.90	64.77	45.26	3,082,200
4/2/2024	+0.90 / +1.44%	62.80	63.60	62.00	63.60	62.78	45.05	2,082,600
4/1/2024	+0.50 / +0.80%	62.20	63.10	61.40	62.70	62.12	44.41	1,366,300
3/29/2024	-1.20 / -1.89%	63.40	63.40	62.10	62.20	62.53	44.06	1,235,200
3/28/2024	+1.40 / +2.26%	62.80	63.90	62.00	63.40	62.88	44.91	2,917,800
3/27/2024	-0.10 / -0.16%	62.90	62.90	61.60	62.00	62.03	43.91	922,800
3/26/2024	+1.10 / +1.80%	61.00	62.50	60.50	62.10	61.86	43.98	1,280,800
3/25/2024	-0.60 / -0.97%	61.60	62.50	60.50	61.00	61.39	43.21	1,208,600
3/22/2024	+0.90 / +1.48%	61.00	62.80	60.60	61.60	61.78	43.63	2,348,000
3/21/2024	+0.10 / +0.17%	61.60	61.60	60.60	60.70	60.98	42.99	1,269,600
3/20/2024	+0.60 / +1.00%	60.40	60.90	59.10	60.60	60.09	42.92	1,560,500
3/19/2024	-0.50 / -0.83%	60.60	61.90	60.00	60.00	60.38	42.50	909,100
3/18/2024	-3.50 / -5.47%	63.90	63.90	59.60	60.50	60.46	42.85	3,845,900
3/15/2024	+2.50 / +4.07%	61.40	64.00	60.50	64.00	63.15	45.33	4,852,400
3/14/2024	-1.30 / -2.07%	63.00	63.00	61.10	61.50	61.92	43.56	2,940,700

<<Previous 30 days Next 30 days>>

FTS News

28/10	FTS: BOD resolution dated October 24, 2024
23/10	FTS: BOD Resolution on borrowing capital from ACB (source FTS)
22/10	FTS: Receiving resignation letter
22/10	FTS: Receiving resignation letter
14/10	FTS: Decision on sanctioning of administrative violations