Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/3/2023	+0.30 / +1.03%	29.20	29.50	29.10	29.35	29.24	18.66	781,600
6/30/2023	+0.25 / +0.87%	28.50	29.45	28.50	29.05	29.08	18.47	1,231,900
6/29/2023	-1.65 / -5.42%	30.45	30.50	28.80	28.80	29.67	18.31	1,800,300
6/28/2023	-0.05 / -0.16%	30.55	31.20	30.25	30.45	30.64	19.36	956,800
6/27/2023	0.00 / 0.00%	30.95	30.95	30.20	30.50	30.46	19.39	936,600
6/26/2023	-0.75 / -2.40%	31.00	31.05	29.45	30.50	30.12	19.39	2,545,300
6/23/2023	0.00 / 0.00%	31.30	31.45	30.60	31.25	31.04	19.87	1,832,600
6/22/2023	+0.20 / +0.64%	31.20	31.40	30.55	31.25	30.91	19.87	1,684,000
6/21/2023	+1.05 / +3.50%	30.35	31.55	30.00	31.05	30.88	19.74	2,986,300
6/20/2023	+0.85 / +2.92%	29.50	30.00	29.30	30.00	29.66	19.07	1,622,500
6/19/2023	-0.05 / -0.17%	29.20	29.50	28.80	29.15	29.19	18.53	1,140,800
6/16/2023	+0.10 / +0.34%	29.50	30.45	29.00	29.20	29.89	18.56	3,040,200
6/15/2023	+0.15 / +0.52%	28.90	29.20	28.75	29.10	28.95	18.50	939,000
6/14/2023	0.00 / 0.00%	29.20	29.70	28.95	28.95	29.41	18.40	2,392,700
6/13/2023	+0.65 / +2.30%	28.50	29.30	28.50	28.95	28.84	18.40	1,479,600
6/12/2023	-0.55 / -1.91%	28.60	28.85	28.00	28.30	28.33	17.99	1,240,100
6/9/2023	+0.45 / +1.58%	28.75	28.85	27.90	28.85	28.40	18.34	1,925,000
6/8/2023	-1.20 / -4.05%	29.60	29.70	28.40	28.40	28.98	18.05	2,064,600
6/7/2023	-0.15 / -0.50%	29.85	29.90	29.20	29.60	29.46	18.82	1,609,700
6/6/2023	+0.95 / +3.30%	28.75	29.80	28.40	29.75	29.07	18.91	2,068,200
6/5/2023	-1.05 / -3.52%	30.00	30.15	28.80	28.80	29.20	18.31	2,896,600
6/2/2023	-0.15 / -0.50%	30.50	30.50	29.80	29.85	30.03	18.98	1,157,600
6/1/2023	+0.80 / +2.74%	29.20	30.45	29.00	30.00	29.78	19.07	1,862,700
5/31/2023	-0.20 / -0.68%	29.40	29.70	28.60	29.20	29.21	18.56	1,561,000
5/30/2023	+0.20 / +0.68%	29.20	30.30	28.70	29.40	29.46	18.69	1,429,400
5/29/2023	+0.80 / +2.82%	28.70	29.55	28.45	29.20	28.89	18.56	1,545,800
5/26/2023	-0.20 / -0.70%	28.75	28.75	28.00	28.40	28.44	18.05	1,381,700
5/25/2023	-0.80 / -2.72%	29.00	29.40	28.30	28.60	28.77	18.18	1,660,100
5/24/2023	+1.60 / +5.76%	28.30	29.70	27.75	29.40	28.89	18.69	3,469,000
5/23/2023	+0.30 / +1.09%	27.60	28.35	27.40	27.80	27.82	17.67	1,913,800

<<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