Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2021	+2.50 / +4.17%	60.60	62.60	59.80	62.50	61.33	27.64	802,600
9/16/2021	-0.70 / -1.15%	59.80	61.00	59.00	60.00	59.62	26.53	382,700
9/15/2021	+0.20 / +0.33%	60.00	60.80	58.20	60.70	59.55	26.84	570,200
9/14/2021	-0.80 / -1.31%	61.20	61.50	59.90	60.50	60.52	26.75	603,600
9/13/2021	+1.60 / +2.68%	59.90	61.70	59.00	61.30	60.75	27.11	1,150,700
9/10/2021	+3.00 / +5.29%	57.30	60.00	56.80	59.70	58.92	26.40	1,047,000
9/9/2021	+1.90 / +3.47%	55.40	56.70	54.30	56.70	55.41	25.07	529,100
9/8/2021	-0.50 / -0.90%	55.20	56.00	54.00	54.80	55.13	24.23	353,300
9/7/2021	-0.30 / -0.54%	56.10	57.10	54.40	55.30	55.76	24.45	877,900
9/6/2021	-0.80 / -1.42%	57.00	57.20	55.50	55.60	56.11	24.59	837,000
9/1/2021	+0.90 / +1.62%	55.00	56.60	54.10	56.40	55.76	24.94	700,800
8/31/2021	-0.90 / -1.60%	56.50	56.50	54.00	55.50	56.04	24.54	861,500
8/30/2021	+2.40 / +4.44%	55.00	56.50	53.40	56.40	55.15	24.94	1,012,700
8/27/2021	+0.10 / +0.19%	53.80	54.00	51.60	54.00	53.24	23.88	678,400
8/26/2021	+1.20 / +2.28%	52.90	54.50	51.90	53.90	53.38	23.83	1,874,200
8/25/2021	-0.10 / -0.19%	52.30	52.80	50.50	52.70	51.98	23.30	1,134,600
8/24/2021	-3.30 / -5.88%	56.90	56.90	52.20	52.80	53.62	23.35	1,141,700
8/23/2021	+3.00 / +5.65%	53.20	56.30	52.60	56.10	54.91	24.81	1,564,800
8/20/2021	+0.10 / +0.19%	52.50	55.00	52.00	53.10	52.92	23.48	2,035,100
8/19/2021	-0.90 / -1.67%	53.90	54.50	52.80	53.00	53.34	23.44	1,368,000
8/18/2021	-0.10 / -0.19%	53.20	55.00	52.80	53.90	54.21	23.83	928,600
8/17/2021	+1.40 / +2.66%	52.60	55.00	51.00	54.00	53.05	23.88	1,104,600
8/16/2021	+3.40 / +6.91%	52.00	52.60	50.60	52.60	52.07	23.26	1,046,100
8/13/2021	+3.20 / +6.96%	45.60	49.20	45.60	49.20	47.34	21.76	1,329,770
8/12/2021	+1.20 / +2.68%	44.00	46.20	43.70	46.00	44.97	20.34	1,013,400
8/11/2021	0.00 / 0.00%	44.75	45.40	43.70	44.80	44.82	19.81	1,131,200
8/10/2021	+1.05 / +2.40%	45.00	45.00	43.95	44.80	44.63	19.81	634,100
8/9/2021	+2.75 / +6.71%	41.00	43.75	40.70	43.75	43.02	19.35	1,137,100
8/6/2021	+0.80 / +1.99%	40.00	41.90	39.20	41.00	40.42	18.13	1,179,600
8/5/2021	+0.20 / +0.50%	39.20	40.45	38.70	40.20	39.74	17.78	748,500

<<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