Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2023	+0.60 / +1.85%	32.75	33.75	32.75	33.00	33.31	20.98	2,548,500
8/16/2023	-0.35 / -1.07%	32.55	32.75	32.20	32.40	32.38	20.60	837,200
8/15/2023	-0.05 / -0.15%	33.15	33.20	32.50	32.75	32.74	20.82	877,900
8/14/2023	+0.80 / +2.50%	32.20	33.20	32.00	32.80	32.74	20.85	1,351,400
8/11/2023	+0.30 / +0.95%	31.70	32.00	31.00	32.00	31.48	20.34	1,222,200
8/10/2023	-0.70 / -2.16%	32.20	32.40	31.65	31.70	32.03	20.15	1,646,200
8/9/2023	-0.55 / -1.67%	33.00	33.00	32.40	32.40	32.56	20.60	1,326,400
8/8/2023	-0.60 / -1.79%	33.80	33.85	32.80	32.95	33.33	20.95	1,345,700
8/7/2023	+0.35 / +1.05%	33.60	33.80	33.40	33.55	33.61	21.33	1,307,400
8/4/2023	+0.85 / +2.63%	32.40	33.20	32.10	33.20	32.46	21.11	1,302,100
8/3/2023	-0.30 / -0.92%	32.50	33.30	32.20	32.35	32.51	20.56	1,119,500
8/2/2023	+0.05 / +0.15%	32.40	32.80	32.25	32.65	32.52	20.76	917,800
8/1/2023	-0.75 / -2.25%	33.35	33.50	32.60	32.60	32.99	20.72	1,587,100
7/31/2023	+0.20 / +0.60%	33.15	33.70	32.70	33.35	33.32	21.20	1,413,100
7/28/2023	+0.85 / +2.63%	32.45	33.35	32.35	33.15	33.03	21.07	2,742,600
7/27/2023	+0.35 / +1.10%	31.95	32.60	31.50	32.30	32.13	20.53	1,976,100
7/26/2023	-0.05 / -0.16%	32.00	32.20	31.80	31.95	31.95	20.31	953,500
7/25/2023	-0.15 / -0.47%	32.15	32.50	31.85	32.00	32.09	20.34	1,435,000
7/24/2023	-0.10 / -0.31%	32.80	32.80	32.05	32.15	32.33	20.44	1,517,100
7/21/2023	+0.85 / +2.71%	31.70	32.50	31.40	32.25	31.84	20.50	1,364,900
7/20/2023	0.00 / 0.00%	31.40	32.00	31.00	31.40	31.32	19.96	1,340,700
7/19/2023	0.00 / 0.00%	31.50	32.00	31.35	31.40	31.59	19.96	1,512,100
7/18/2023	-0.75 / -2.33%	32.10	32.10	31.40	31.40	31.63	19.96	1,407,100
7/17/2023	-0.10 / -0.31%	32.25	32.75	31.90	32.15	32.41	20.44	1,451,300
7/14/2023	+0.85 / +2.71%	31.60	32.25	31.30	32.25	31.82	20.50	2,203,500
7/13/2023	+0.35 / +1.13%	31.05	31.65	31.00	31.40	31.17	19.96	1,906,700
7/12/2023	-0.15 / -0.48%	31.35	31.85	30.95	31.05	31.31	19.74	1,502,000
7/11/2023	-0.15 / -0.48%	31.35	31.70	30.95	31.20	31.39	19.83	1,505,100
7/10/2023	+0.95 / +3.13%	30.80	31.90	30.65	31.35	31.40	19.93	1,912,000
7/7/2023	+0.30 / +1.00%	30.00	30.50	29.55	30.40	30.10	19.33	848,700

<<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