Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2023	-0.70 / -2.16%	32.20	32.40	31.65	31.70	32.03	22.45	1,646,200
8/9/2023	-0.55 / -1.67%	33.00	33.00	32.40	32.40	32.56	22.95	1,326,400
8/8/2023	-0.60 / -1.79%	33.80	33.85	32.80	32.95	33.33	23.34	1,345,700
8/7/2023	+0.35 / +1.05%	33.60	33.80	33.40	33.55	33.61	23.76	1,307,400
8/4/2023	+0.85 / +2.63%	32.40	33.20	32.10	33.20	32.46	23.52	1,302,100
8/3/2023	-0.30 / -0.92%	32.50	33.30	32.20	32.35	32.51	22.91	1,119,500
8/2/2023	+0.05 / +0.15%	32.40	32.80	32.25	32.65	32.52	23.13	917,800
8/1/2023	-0.75 / -2.25%	33.35	33.50	32.60	32.60	32.99	23.09	1,587,100
7/31/2023	+0.20 / +0.60%	33.15	33.70	32.70	33.35	33.32	23.62	1,413,100
7/28/2023	+0.85 / +2.63%	32.45	33.35	32.35	33.15	33.03	23.48	2,742,600
7/27/2023	+0.35 / +1.10%	31.95	32.60	31.50	32.30	32.13	22.88	1,976,100
7/26/2023	-0.05 / -0.16%	32.00	32.20	31.80	31.95	31.95	22.63	953,500
7/25/2023	-0.15 / -0.47%	32.15	32.50	31.85	32.00	32.09	22.67	1,435,000
7/24/2023	-0.10 / -0.31%	32.80	32.80	32.05	32.15	32.33	22.77	1,517,100
7/21/2023	+0.85 / +2.71%	31.70	32.50	31.40	32.25	31.84	22.84	1,364,900
7/20/2023	0.00 / 0.00%	31.40	32.00	31.00	31.40	31.32	22.24	1,340,700
7/19/2023	0.00 / 0.00%	31.50	32.00	31.35	31.40	31.59	22.24	1,512,100
7/18/2023	-0.75 / -2.33%	32.10	32.10	31.40	31.40	31.63	22.24	1,407,100
7/17/2023	-0.10 / -0.31%	32.25	32.75	31.90	32.15	32.41	22.77	1,451,300
7/14/2023	+0.85 / +2.71%	31.60	32.25	31.30	32.25	31.82	22.84	2,203,500
7/13/2023	+0.35 / +1.13%	31.05	31.65	31.00	31.40	31.17	22.24	1,906,700
7/12/2023	-0.15 / -0.48%	31.35	31.85	30.95	31.05	31.31	21.99	1,502,000
7/11/2023	-0.15 / -0.48%	31.35	31.70	30.95	31.20	31.39	22.10	1,505,100
7/10/2023	+0.95 / +3.13%	30.80	31.90	30.65	31.35	31.40	22.20	1,912,000
7/7/2023	+0.30 / +1.00%	30.00	30.50	29.55	30.40	30.10	21.53	848,700
7/6/2023	-0.15 / -0.50%	30.25	30.70	29.70	30.10	30.22	21.32	2,281,800
7/5/2023	-0.40 / -1.31%	30.95	31.00	30.00	30.25	30.64	21.43	1,266,400
7/4/2023	+1.30 / +4.43%	29.35	30.70	29.15	30.65	30.04	21.71	1,729,700
7/3/2023	+0.30 / +1.03%	29.20	29.50	29.10	29.35	29.24	20.79	781,600
6/30/2023	+0.25 / +0.87%	28.50	29.45	28.50	29.05	29.08	20.58	1,231,900

<<Previous 30 days Next 30 days>>

FTS News

20/06	FTS: Update charter capital
13/06	FTS: Result of stock issuance under ESOP
13/06	FTS: Change of outstanding voting shares
12/06	FTS: Report insider transaction
11/06	FTS: Approving charter amendment

More News

Related Companies

	Volume	Price	Change
AAS	450,100	8.30	0.00%
ABW	61,700	9.80	-1.01%
AGR	996,600	19.45	1.30%
APG	61,600	13.05	6.97%
APS	689,400	7.40	-3.90%
ART	0	1.30	0.00%
BMS	67,400	9.80	-1.01%