Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2023	+1.10 / +4.09%	27.10	28.40	26.70	28.00	27.51	15.89	2,610,900
4/27/2023	-0.50 / -1.82%	27.60	27.75	26.55	26.90	27.04	15.26	1,069,700
4/26/2023	+1.05 / +3.98%	26.35	27.75	26.30	27.40	26.95	15.55	1,282,200
4/25/2023	-1.50 / -5.39%	27.85	28.00	26.20	26.35	26.95	14.95	4,533,800
4/24/2023	-1.25 / -4.30%	28.70	29.10	27.75	27.85	28.34	15.80	2,052,000
4/21/2023	+0.30 / +1.04%	28.85	30.10	28.50	29.10	29.37	16.51	2,093,700
4/20/2023	-0.50 / -1.71%	29.00	29.20	28.25	28.80	28.62	16.34	2,137,500
4/19/2023	+0.45 / +1.56%	29.40	30.00	28.65	29.30	29.28	16.63	2,898,000
4/18/2023	+1.85 / +6.85%	26.95	28.85	26.80	28.85	28.14	16.37	4,187,600
4/17/2023	+0.25 / +0.93%	26.75	27.65	26.60	27.00	27.05	15.32	1,273,800
4/14/2023	+0.35 / +1.33%	26.95	27.80	25.85	26.75	26.69	15.18	3,078,300
4/13/2023	-1.05 / -3.83%	27.45	27.50	26.40	26.40	26.81	14.98	3,474,000
4/12/2023	-1.05 / -3.68%	28.50	28.60	27.40	27.45	27.78	15.58	1,797,900
4/11/2023	+0.85 / +3.07%	27.60	28.50	26.75	28.50	27.63	16.17	2,386,100
4/10/2023	+0.20 / +0.73%	28.00	28.90	27.00	27.65	27.95	15.69	2,196,500
4/7/2023	+1.75 / +6.81%	26.35	27.45	25.80	27.45	26.97	15.58	3,366,100
4/6/2023	-1.10 / -4.10%	26.85	27.10	25.60	25.70	26.33	14.58	2,875,700
4/5/2023	0.00 / 0.00%	26.50	27.00	26.20	26.80	26.52	15.21	2,570,000
4/4/2023	+0.80 / +3.08%	25.90	27.10	25.60	26.80	26.35	15.21	2,559,200
4/3/2023	+0.45 / +1.76%	26.15	26.90	25.55	26.00	25.89	14.75	2,210,200
3/31/2023	+1.10 / +4.50%	24.50	26.10	24.15	25.55	25.46	14.50	3,328,900
3/30/2023	-0.05 / -0.20%	25.00	25.00	24.15	24.45	24.52	13.87	2,983,500
3/29/2023	+1.55 / +6.75%	23.00	24.50	23.00	24.50	23.74	13.90	2,743,200
3/28/2023	-0.20 / -0.86%	23.40	23.80	22.90	22.95	23.34	13.02	2,960,500
3/27/2023	+1.50 / +6.93%	21.70	23.15	21.50	23.15	22.59	13.14	2,964,500
3/24/2023	-0.35 / -1.59%	22.40	22.45	21.65	21.65	22.09	12.28	2,777,100
3/23/2023	+1.00 / +4.76%	20.60	22.00	20.60	22.00	21.47	12.48	2,711,100
3/22/2023	+0.20 / +0.96%	20.85	21.60	20.80	21.00	21.18	11.92	2,511,400
3/21/2023	+0.90 / +4.52%	20.30	20.80	19.60	20.80	20.31	11.80	1,634,700
3/20/2023	-0.60 / -2.93%	20.35	21.15	19.90	19.90	20.46	11.29	2,107,500

<<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