Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2021	+1.30 / +6.99%	18.60	19.90	18.50	19.90	19.53	8.76	2,386,100
5/7/2021	+0.10 / +0.54%	18.30	18.90	18.05	18.60	18.60	8.19	1,223,000
5/6/2021	0.00 / 0.00%	18.50	18.60	18.20	18.50	18.48	8.14	990,900
5/5/2021	+1.20 / +6.94%	17.30	18.50	17.30	18.50	18.18	8.14	1,491,400
5/4/2021	-0.05 / -0.29%	16.80	17.50	16.80	17.30	17.25	7.62	450,300
4/29/2021	+0.10 / +0.58%	17.25	17.50	17.20	17.35	17.32	7.64	369,500
4/28/2021	+0.15 / +0.88%	17.10	17.40	16.95	17.25	17.19	7.59	351,300
4/27/2021	-0.30 / -1.72%	17.20	17.45	17.05	17.10	17.24	7.53	311,400
4/26/2021	-0.20 / -1.14%	17.90	17.90	17.25	17.40	17.52	7.66	423,100
4/23/2021	+0.10 / +0.57%	17.50	17.75	17.30	17.60	17.52	7.75	586,900
4/22/2021	0.00 / 0.00%	17.80	17.90	17.40	17.50	17.69	7.70	829,900
4/20/2021	-0.20 / -1.13%	18.15	18.15	17.30	17.50	17.84	7.70	655,400
4/19/2021	+0.05 / +0.28%	17.90	18.00	17.50	17.70	17.72	7.79	545,800
4/16/2021	-0.55 / -3.02%	18.00	18.15	17.20	17.65	17.69	7.77	538,700
4/15/2021	-0.30 / -1.62%	18.50	18.55	18.00	18.20	18.14	8.01	589,700
4/14/2021	-0.05 / -0.27%	18.40	18.60	18.05	18.50	18.36	8.14	752,100
4/13/2021	-0.35 / -1.85%	19.20	19.20	18.50	18.55	18.90	8.17	860,000
4/12/2021	+0.45 / +2.44%	18.75	18.90	18.45	18.90	18.63	8.32	1,225,800
4/9/2021	+0.55 / +3.07%	17.90	18.75	17.80	18.45	17.90	8.12	1,193,700
4/8/2021	-0.15 / -0.83%	18.05	18.10	17.80	17.90	17.97	7.88	545,500
4/7/2021	+0.15 / +0.84%	18.00	18.05	17.70	18.05	17.93	7.95	373,500
4/6/2021	-0.15 / -0.83%	17.80	18.20	17.75	17.90	18.05	7.88	602,200
4/5/2021	+0.05 / +0.28%	18.20	18.30	17.90	18.05	18.07	7.95	361,900
4/2/2021	+0.10 / +0.56%	18.10	18.35	17.90	18.00	18.18	7.92	858,200
4/1/2021	+0.75 / +4.37%	17.20	18.00	17.20	17.90	17.64	7.88	617,000
3/31/2021	+0.10 / +0.59%	17.00	17.20	17.00	17.15	17.07	7.55	329,600
3/30/2021	-0.05 / -0.29%	17.10	17.20	17.00	17.05	17.08	7.51	426,100
3/29/2021	+0.20 / +1.18%	17.45	17.45	17.00	17.10	17.09	7.53	288,000
3/26/2021	+0.40 / +2.42%	16.80	17.00	16.30	16.90	16.68	7.44	776,400
3/25/2021	-0.80 / -4.62%	17.30	17.50	16.50	16.50	17.07	7.26	642,500

<<Previous 30 days Next 30 days>>

FTS News

27/05	FTS: Result of stock issuance for capital increase
27/05	FTS: Report on Outstanding Voting Shares
27/05	FTS: Notification insider transaction
14/05	FTS: Information on stock issuance under ESOP
09/05	FTS: The record date for the dividend payment and additional issue to increase the equity

More News

Related Companies

	Volume	Price	Change
AAS	523,500	8.40	0.00%
ABW	229,700	10.30	0.00%
AGR	2,254,000	21.30	-2.29%
APG	79,400	13.90	-0.71%
APS	2,325,300	8.80	0.00%
ART	0	1.30	0.00%
BMS	84,800	10.50	0.00%