Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2024	+0.35 / +0.81%	43.30	44.00	42.90	43.60	43.48	39.13	2,515,400
8/21/2024	+0.25 / +0.58%	43.00	43.40	42.70	43.25	43.02	38.82	2,752,900
8/20/2024	-0.25 / -0.58%	43.00	44.80	42.65	43.00	43.51	38.59	4,668,900
8/19/2024	-0.15 / -0.35%	43.80	43.80	42.85	43.25	43.20	38.82	2,776,400
8/16/2024	+2.80 / +6.90%	40.95	43.40	40.65	43.40	42.89	38.95	7,269,900
8/15/2024	+0.60 / +1.50%	39.80	41.00	39.60	40.60	40.45	36.44	3,607,600
8/14/2024	-0.65 / -1.60%	41.20	41.20	40.00	40.00	40.49	35.90	2,239,800
8/13/2024	-0.75 / -1.81%	41.40	41.40	40.20	40.65	40.62	36.48	2,803,600
8/12/2024	+0.35 / +0.85%	40.80	41.70	40.50	41.40	41.09	37.16	2,284,800
8/9/2024	+2.65 / +6.90%	38.95	41.05	38.70	41.05	40.43	36.84	5,525,600
8/8/2024	-1.20 / -3.03%	39.00	39.60	37.60	38.40	38.64	34.46	3,603,300
8/7/2024	0.00 / 0.00%	39.80	39.80	38.60	39.60	39.15	35.54	2,527,200
8/6/2024	+2.50 / +6.74%	38.00	39.65	37.05	39.60	38.66	35.54	5,078,500
8/5/2024	+0.05 / +0.13%	36.50	38.45	36.00	37.10	37.31	33.30	4,517,200
8/2/2024	+2.40 / +6.93%	34.05	37.05	33.75	37.05	35.75	33.25	3,461,200
8/1/2024	-2.55 / -6.85%	37.50	37.50	34.60	34.65	35.56	31.10	3,125,800
7/31/2024	+0.05 / +0.13%	37.70	38.00	36.75	37.20	37.47	33.39	1,266,800
7/30/2024	-1.00 / -2.62%	37.85	38.10	37.00	37.15	37.57	33.34	1,517,000
7/29/2024	+0.05 / +0.13%	38.10	38.55	38.00	38.15	38.23	34.24	1,373,600
7/26/2024	-0.20 / -0.52%	38.30	38.60	37.95	38.10	38.16	34.20	940,400
7/25/2024	0.00 / 0.00%	38.00	38.60	37.35	38.30	37.91	34.38	1,481,200
7/24/2024	+1.80 / +4.93%	36.00	38.50	36.00	38.30	37.02	34.38	2,950,500
7/23/2024	-1.85 / -4.82%	38.50	38.95	36.50	36.50	37.70	32.76	3,592,500
7/22/2024	-1.10 / -2.79%	39.45	39.90	38.00	38.35	38.73	34.42	3,204,000
7/19/2024	-1.35 / -3.31%	40.85	41.00	39.45	39.45	40.02	35.41	1,940,800
7/18/2024	+0.30 / +0.74%	40.50	40.95	39.30	40.80	40.06	36.62	2,402,500
7/17/2024	-2.00 / -4.71%	42.45	42.70	40.00	40.50	41.66	36.35	2,514,000
7/16/2024	-0.10 / -0.23%	42.60	43.10	42.30	42.50	42.81	38.14	1,465,500
7/15/2024	-0.25 / -0.58%	43.60	43.60	42.40	42.60	42.86	38.23	1,061,700
7/12/2024	-0.50 / -1.15%	42.85	43.50	42.75	42.85	43.01	38.46	1,244,600

<<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