Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2021	-1.00 / -2.60%	36.20	38.00	36.20	37.50	37.26	18.48	650,900
6/18/2021	0.00 / 0.00%	39.00	39.00	36.10	38.50	37.92	18.97	692,800
6/17/2021	+1.80 / +4.90%	36.20	38.50	35.00	38.50	37.60	18.97	631,100
6/16/2021	+2.20 / +6.38%	34.30	36.90	33.10	36.70	34.97	18.08	737,300
6/15/2021	+2.25 / +6.98%	32.25	34.50	32.00	34.50	34.07	17.00	1,145,100
6/14/2021	+2.10 / +6.97%	29.80	32.25	29.60	32.25	31.50	15.89	1,208,900
6/11/2021	+1.75 / +6.16%	28.40	30.15	27.05	30.15	29.56	14.85	803,200
6/10/2021	-0.20 / -0.70%	28.50	29.45	28.20	28.40	28.81	13.99	264,100
6/9/2021	+1.35 / +4.95%	26.50	29.10	25.40	28.60	26.74	14.09	1,062,600
6/8/2021	-2.05 / -7.00%	28.85	29.00	27.25	27.25	27.86	13.43	603,400
6/7/2021	-1.70 / -5.48%	30.00	31.00	28.85	29.30	29.33	14.44	575,500
6/4/2021	+0.55 / +1.81%	30.80	31.25	30.50	31.00	30.50	15.27	539,600
6/3/2021	+1.95 / +6.84%	29.45	30.45	29.20	30.45	29.92	15.00	714,200
6/2/2021	+1.00 / +3.64%	26.05	29.10	26.00	28.50	27.35	14.04	574,900
6/1/2021	-0.35 / -1.26%	28.80	28.80	27.50	27.50	28.37	13.55	394,300
5/31/2021	+1.75 / +6.70%	27.90	27.90	27.40	27.85	27.68	13.72	715,100
5/28/2021	+1.40 / +5.04%	27.80	29.40	27.70	29.20	28.33	12.85	500,900
5/27/2021	+0.90 / +3.35%	26.90	28.70	26.90	27.80	27.88	12.24	653,100
5/26/2021	+1.00 / +3.86%	26.00	26.90	25.75	26.90	26.53	11.84	673,500
5/25/2021	+1.10 / +4.44%	24.50	25.90	24.20	25.90	25.08	11.40	980,300
5/24/2021	-1.15 / -4.43%	25.80	26.00	24.80	24.80	25.95	10.92	889,800
5/21/2021	+0.40 / +1.57%	25.00	26.30	25.00	25.95	25.96	11.42	704,300
5/20/2021	+1.45 / +6.02%	24.20	25.55	24.00	25.55	25.05	11.25	1,587,300
5/19/2021	+1.10 / +4.78%	23.20	24.15	22.80	24.10	23.61	10.61	973,800
5/18/2021	+0.35 / +1.55%	22.50	23.40	22.20	23.00	22.20	10.13	1,188,600
5/17/2021	+0.15 / +0.67%	22.50	22.75	22.00	22.65	22.00	9.97	753,700
5/14/2021	+0.40 / +1.81%	22.00	22.80	22.00	22.50	22.50	9.90	1,042,300
5/13/2021	+1.40 / +6.76%	20.30	22.10	20.30	22.10	21.59	9.73	2,302,000
5/12/2021	0.00 / 0.00%	20.40	20.90	20.40	20.70	20.63	9.11	842,900
5/11/2021	+0.80 / +4.02%	20.50	21.20	20.20	20.70	20.75	9.11	1,538,700

<<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	533,800	8.60	2.38%
ABW	401,400	10.00	2.04%
AGR	1,824,800	20.25	3.85%
APG	144,700	14.00	1.08%
APS	2,162,100	8.80	10.00%
ART	0	1.30	0.00%
BMS	105,600	10.50	2.94%