Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2024	+0.65 / +1.42%	45.65	46.30	45.25	46.30	45.86	41.56	3,277,800
5/20/2024	-0.45 / -0.98%	46.10	46.50	45.50	45.65	45.85	40.97	2,850,600
5/17/2024	+0.15 / +0.33%	45.95	46.50	45.75	46.10	46.01	41.38	2,218,200
5/16/2024	+0.85 / +1.88%	46.80	46.90	45.70	45.95	46.09	41.24	2,411,400
5/15/2024	+2.95 / +7.00%	45.10	45.10	43.50	45.10	44.89	40.48	5,008,700
5/14/2024	-0.50 / -0.83%	60.30	61.00	59.30	59.50	59.76	37.82	2,267,400
5/13/2024	-0.20 / -0.33%	61.00	61.40	58.80	60.00	60.41	38.14	2,094,300
5/10/2024	+0.50 / +0.84%	60.00	60.50	58.80	60.20	59.71	38.27	2,459,700
5/9/2024	-0.20 / -0.33%	60.50	60.80	59.20	59.70	59.79	37.95	1,558,600
5/8/2024	+0.90 / +1.53%	58.50	60.60	58.10	59.90	59.39	38.08	2,155,200
5/7/2024	+0.70 / +1.20%	59.10	59.10	58.10	59.00	58.55	37.51	1,343,400
5/6/2024	+3.80 / +6.97%	55.80	58.30	55.10	58.30	57.35	37.06	3,165,400
5/3/2024	0.00 / 0.00%	55.20	56.50	54.20	54.50	55.21	34.65	1,719,800
5/2/2024	0.00 / 0.00%	55.60	55.60	53.60	54.50	54.35	34.65	1,342,600
4/26/2024	-0.40 / -0.73%	53.50	56.50	53.50	54.50	54.86	34.65	2,188,600
4/25/2024	-0.60 / -1.08%	55.20	55.40	53.60	54.90	54.56	34.90	1,566,800
4/24/2024	+2.90 / +5.51%	53.30	56.00	53.20	55.50	54.74	35.28	2,240,000
4/23/2024	-0.90 / -1.68%	53.80	54.50	51.60	52.60	52.88	33.44	1,812,300
4/22/2024	+3.50 / +7.00%	51.50	53.50	51.20	53.50	52.67	34.01	2,193,600
4/19/2024	-3.10 / -5.84%	50.60	53.80	49.50	50.00	51.36	31.79	4,702,800
4/17/2024	-3.90 / -6.84%	58.00	58.00	53.10	53.10	55.14	33.76	1,645,000
4/16/2024	-0.20 / -0.35%	57.00	57.70	54.00	57.00	56.21	36.24	2,564,800
4/15/2024	-4.30 / -6.99%	61.00	62.30	57.20	57.20	59.63	36.36	2,692,100
4/12/2024	+1.30 / +2.16%	61.00	61.70	59.80	61.50	60.99	39.10	1,447,300
4/11/2024	+0.70 / +1.18%	59.00	60.50	58.00	60.20	59.73	38.27	1,226,600
4/10/2024	0.00 / 0.00%	59.60	60.20	59.30	59.50	59.73	37.82	900,100
4/9/2024	+2.50 / +4.39%	57.30	59.50	57.00	59.50	58.41	37.82	1,431,900
4/8/2024	-1.20 / -2.06%	58.20	59.40	56.70	57.00	57.88	36.24	2,104,400
4/5/2024	-4.20 / -6.73%	61.40	61.70	58.20	58.20	60.50	37.00	2,443,500
4/4/2024	-1.50 / -2.35%	63.10	63.90	62.20	62.40	62.74	39.67	1,528,300

<<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