Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/10/2024	-0.70 / -1.60%	44.00	44.05	43.05	43.05	43.41	38.64	1,658,300
7/9/2024	+1.35 / +3.18%	42.55	43.90	42.05	43.75	43.18	39.27	3,546,600
7/8/2024	-0.10 / -0.24%	43.00	43.00	42.15	42.40	42.47	38.06	1,888,700
7/5/2024	-0.30 / -0.70%	42.10	42.95	42.00	42.50	42.41	38.14	2,176,600
7/4/2024	0.00 / 0.00%	42.80	43.45	42.55	42.80	42.95	38.41	919,000
7/3/2024	-0.50 / -1.15%	43.50	43.50	42.65	42.80	43.01	38.41	1,022,900
7/2/2024	+1.25 / +2.97%	42.20	43.70	42.20	43.30	43.08	38.86	1,656,300
7/1/2024	+1.55 / +3.83%	41.00	42.05	40.50	42.05	41.30	37.74	1,172,400
6/28/2024	-1.15 / -2.76%	42.00	42.15	40.20	40.50	41.14	36.35	1,862,800
6/27/2024	-0.35 / -0.83%	41.80	42.30	41.50	41.65	41.87	37.38	918,500
6/26/2024	-0.10 / -0.24%	42.20	42.40	41.50	42.00	41.91	37.70	1,007,000
6/25/2024	+0.50 / +1.20%	42.30	42.30	41.35	42.10	41.91	37.79	1,061,700
6/24/2024	-2.80 / -6.31%	44.00	44.70	41.50	41.60	42.53	37.34	4,136,100
6/21/2024	-0.60 / -1.33%	45.00	45.45	44.40	44.40	44.79	39.85	2,125,800
6/20/2024	-0.50 / -1.10%	45.55	45.65	44.55	45.00	45.15	40.39	1,607,800
6/19/2024	0.00 / 0.00%	45.50	45.90	45.10	45.50	45.45	40.84	1,309,100
6/18/2024	0.00 / 0.00%	45.90	46.10	45.40	45.50	45.61	40.84	1,073,200
6/17/2024	+0.50 / +1.11%	45.00	45.85	45.00	45.50	45.37	40.84	1,780,100
6/14/2024	-2.50 / -5.26%	47.60	48.00	44.50	45.00	46.62	40.39	3,796,600
6/13/2024	-0.60 / -1.25%	48.75	48.75	47.50	47.50	47.94	42.63	1,847,400
6/12/2024	+0.60 / +1.26%	47.70	48.50	47.65	48.10	48.09	43.17	2,556,500
6/11/2024	+0.45 / +0.96%	47.20	47.50	46.80	47.50	47.13	42.63	2,176,200
6/10/2024	-0.05 / -0.11%	47.20	47.85	46.85	47.05	47.26	42.23	2,066,600
6/7/2024	+0.10 / +0.21%	47.40	47.70	46.80	47.10	47.19	42.27	1,522,200
6/6/2024	-0.10 / -0.21%	47.30	47.80	46.90	47.00	47.38	42.18	2,485,800
6/5/2024	+1.10 / +2.39%	46.30	47.80	46.00	47.10	46.97	42.27	4,411,200
6/4/2024	0.00 / 0.00%	46.15	46.50	45.95	46.00	46.22	41.29	2,108,000
6/3/2024	+0.50 / +1.10%	46.00	46.40	45.85	46.00	46.16	41.29	2,018,700
5/31/2024	+0.05 / +0.11%	46.10	46.45	45.45	45.50	45.81	40.84	1,071,200
5/30/2024	-0.35 / -0.76%	45.10	45.50	44.25	45.45	44.91	40.79	2,584,500

<<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