Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2025	+1.75 / +5.12%	34.40	36.20	33.15	35.95	35.18	35.95	5,572,500
5/23/2025	-0.60 / -1.72%	34.65	35.10	34.20	34.20	34.48	34.20	2,497,500
5/22/2025	-0.20 / -0.57%	34.65	35.70	34.65	34.80	35.16	34.80	3,234,900
5/21/2025	-0.20 / -0.57%	35.55	35.70	34.75	35.00	35.08	35.00	2,693,300
5/20/2025	+0.05 / +0.14%	35.15	35.90	34.75	35.20	35.28	35.20	2,658,500
5/19/2025	-1.05 / -2.90%	36.00	36.00	35.15	35.15	35.47	35.15	3,535,700
5/16/2025	0.00 / 0.00%	36.30	36.85	36.10	36.20	36.53	36.20	4,197,600
5/15/2025	+0.10 / +0.28%	36.80	36.85	36.10	36.20	36.38	36.20	3,593,600
5/14/2025	+0.85 / +2.41%	36.05	36.20	35.55	36.10	35.92	36.10	4,032,800
5/13/2025	+1.00 / +2.61%	39.00	40.50	38.90	39.30	39.68	35.27	6,463,500
5/12/2025	+0.05 / +0.13%	38.50	38.65	37.95	38.30	38.21	34.38	2,934,700
5/9/2025	-0.50 / -1.29%	39.10	39.10	38.10	38.25	38.58	34.33	2,408,500
5/8/2025	+1.20 / +3.20%	37.90	38.80	37.80	38.75	38.39	34.78	3,963,200
5/7/2025	-0.45 / -1.18%	38.20	38.20	37.50	37.55	37.74	33.70	2,133,100
5/6/2025	-0.05 / -0.13%	38.50	39.00	37.80	38.00	38.43	34.11	3,481,800
5/5/2025	+0.65 / +1.74%	37.90	38.15	37.50	38.05	37.88	34.15	2,026,200
4/29/2025	-0.40 / -1.06%	38.10	38.10	37.40	37.40	37.70	33.57	1,938,600
4/28/2025	+1.15 / +3.14%	36.65	38.25	36.15	37.80	37.29	33.93	4,072,600
4/25/2025	-0.20 / -0.54%	37.25	37.25	36.15	36.65	36.72	32.89	3,191,300
4/24/2025	+0.70 / +1.94%	36.20	38.30	36.20	36.85	37.15	33.07	3,894,300
4/23/2025	+0.65 / +1.83%	36.70	36.70	35.55	36.15	36.09	32.45	3,158,900
4/22/2025	-2.10 / -5.59%	37.20	37.60	35.00	35.50	35.68	31.86	7,375,900
4/21/2025	-1.80 / -4.57%	39.60	39.70	37.60	37.60	38.21	33.75	3,369,000
4/18/2025	+0.05 / +0.13%	40.00	40.65	39.40	39.40	40.00	35.36	3,819,600
4/17/2025	+0.35 / +0.90%	36.50	39.90	36.50	39.35	38.62	35.32	2,941,400
4/16/2025	-2.05 / -4.99%	41.05	41.50	39.00	39.00	40.00	35.00	6,255,900
4/15/2025	-1.95 / -4.53%	42.80	42.80	41.00	41.05	41.63	36.84	4,230,900
4/14/2025	+0.30 / +0.70%	42.70	43.80	41.85	43.00	42.66	38.59	5,355,400
4/11/2025	+1.95 / +4.79%	41.70	42.90	40.00	42.70	41.48	38.32	9,968,600
4/10/2025	+2.65 / +6.96%	40.75	40.75	40.75	40.75	40.75	36.57	251,900

<<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