Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2018	-0.25 / -1.85%	13.50	13.50	13.25	13.25	13.25	4.49	4,830
7/18/2018	+0.10 / +0.75%	13.30	13.80	13.30	13.50	13.46	4.58	7,280
7/17/2018	+0.20 / +1.52%	13.00	13.40	13.00	13.40	13.16	4.54	14,130
7/16/2018	-0.05 / -0.38%	13.20	13.20	13.15	13.20	13.19	4.48	1,780
7/13/2018	0.00 / 0.00%	13.20	13.30	12.95	13.25	13.16	4.49	6,230
7/12/2018	+0.05 / +0.38%	13.00	13.25	13.00	13.25	13.13	4.49	4,790
7/11/2018	-0.10 / -0.75%	13.25	13.25	12.90	13.20	13.01	4.48	308,840
7/10/2018	-0.20 / -1.48%	13.25	13.50	13.00	13.30	13.19	4.51	14,480
7/9/2018	+0.25 / +1.89%	13.15	13.50	13.00	13.50	13.24	4.58	15,790
7/6/2018	+0.15 / +1.15%	13.10	13.25	13.00	13.25	13.20	4.49	16,970
7/5/2018	-0.10 / -0.76%	13.25	13.25	12.80	13.10	12.95	4.44	23,790
7/4/2018	+0.15 / +1.15%	13.20	13.20	13.00	13.20	13.12	4.48	23,320
7/3/2018	-0.15 / -1.14%	13.70	13.70	13.05	13.05	13.35	4.43	3,247,441
7/2/2018	-0.80 / -5.71%	13.80	13.80	13.05	13.20	13.14	4.48	5,135,840
6/29/2018	+0.20 / +1.45%	13.50	14.00	13.35	14.00	13.75	4.75	46,270
6/28/2018	+0.30 / +2.22%	13.50	13.80	13.00	13.80	13.30	4.68	20,600
6/27/2018	0.00 / 0.00%	13.50	13.50	13.30	13.50	13.42	4.58	5,007,300
6/26/2018	+0.15 / +1.12%	13.20	13.50	13.10	13.50	13.19	4.58	11,520
6/25/2018	+0.15 / +1.14%	13.20	13.80	13.20	13.35	13.24	4.53	3,700
6/22/2018	+0.05 / +0.38%	12.90	13.40	12.90	13.20	12.90	4.48	2,790
6/21/2018	-0.05 / -0.38%	13.50	13.50	13.15	13.15	13.31	4.46	4,960
6/20/2018	-0.15 / -1.12%	13.00	13.50	13.00	13.20	13.25	4.48	7,700
6/19/2018	0.00 / 0.00%	13.80	13.80	12.65	13.35	13.02	4.53	49,240
6/18/2018	-0.25 / -1.84%	13.50	13.50	13.35	13.35	13.43	4.53	6,750
6/15/2018	-0.45 / -3.20%	13.50	13.70	13.50	13.60	13.63	4.61	4,110
6/14/2018	+0.60 / +4.46%	13.40	14.30	13.35	14.05	13.50	4.76	196,970
6/13/2018	+0.20 / +1.51%	13.50	13.50	13.40	13.45	13.47	4.56	2,970
6/12/2018	-0.30 / -2.21%	13.55	13.55	13.20	13.25	13.35	4.49	59,560
6/11/2018	-0.10 / -0.73%	13.55	13.80	13.55	13.55	13.61	4.60	8,350
6/8/2018	0.00 / 0.00%	14.00	14.00	13.60	13.65	13.69	4.63	5,260

<<Previous 30 days Next 30 days>>

FTS News

28/10	FTS: BOD resolution dated October 24, 2024
23/10	FTS: BOD Resolution on borrowing capital from ACB (source FTS)
22/10	FTS: Receiving resignation letter
22/10	FTS: Receiving resignation letter
14/10	FTS: Decision on sanctioning of administrative violations