Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2024	-0.80 / -1.81%	44.40	45.20	43.15	43.40	44.09	43.40	4,050,600
9/4/2024	+0.50 / +1.14%	43.00	44.45	42.85	44.20	43.98	44.20	3,629,200
8/30/2024	+0.80 / +1.86%	42.90	43.95	42.85	43.70	43.51	43.70	2,541,100
8/29/2024	0.00 / 0.00%	42.95	43.50	42.70	42.90	43.09	42.90	1,906,900
8/28/2024	-0.75 / -1.72%	43.80	43.90	42.50	42.90	43.18	42.90	4,073,700
8/27/2024	0.00 / 0.00%	43.60	44.10	43.50	43.65	43.82	43.65	2,006,500
8/26/2024	-0.60 / -1.36%	44.60	44.65	43.60	43.65	44.03	43.65	3,161,100
8/23/2024	+0.65 / +1.49%	43.60	44.60	43.25	44.25	44.02	44.25	3,802,600
8/22/2024	+0.35 / +0.81%	43.30	44.00	42.90	43.60	43.48	43.60	2,515,400
8/21/2024	+0.25 / +0.58%	43.00	43.40	42.70	43.25	43.02	43.25	2,752,900
8/20/2024	-0.25 / -0.58%	43.00	44.80	42.65	43.00	43.51	43.00	4,668,900
8/19/2024	-0.15 / -0.35%	43.80	43.80	42.85	43.25	43.20	43.25	2,776,400
8/16/2024	+2.80 / +6.90%	40.95	43.40	40.65	43.40	42.89	43.40	7,269,900
8/15/2024	+0.60 / +1.50%	39.80	41.00	39.60	40.60	40.45	40.60	3,607,600
8/14/2024	-0.65 / -1.60%	41.20	41.20	40.00	40.00	40.49	40.00	2,239,800
8/13/2024	-0.75 / -1.81%	41.40	41.40	40.20	40.65	40.62	40.65	2,803,600
8/12/2024	+0.35 / +0.85%	40.80	41.70	40.50	41.40	41.09	41.40	2,284,800
8/9/2024	+2.65 / +6.90%	38.95	41.05	38.70	41.05	40.43	41.05	5,525,600
8/8/2024	-1.20 / -3.03%	39.00	39.60	37.60	38.40	38.64	38.40	3,603,300
8/7/2024	0.00 / 0.00%	39.80	39.80	38.60	39.60	39.15	39.60	2,527,200
8/6/2024	+2.50 / +6.74%	38.00	39.65	37.05	39.60	38.66	39.60	5,078,500
8/5/2024	+0.05 / +0.13%	36.50	38.45	36.00	37.10	37.31	37.10	4,517,200
8/2/2024	+2.40 / +6.93%	34.05	37.05	33.75	37.05	35.75	37.05	3,461,200
8/1/2024	-2.55 / -6.85%	37.50	37.50	34.60	34.65	35.56	34.65	3,125,800
7/31/2024	+0.05 / +0.13%	37.70	38.00	36.75	37.20	37.47	37.20	1,266,800
7/30/2024	-1.00 / -2.62%	37.85	38.10	37.00	37.15	37.57	37.15	1,517,000
7/29/2024	+0.05 / +0.13%	38.10	38.55	38.00	38.15	38.23	38.15	1,373,600
7/26/2024	-0.20 / -0.52%	38.30	38.60	37.95	38.10	38.16	38.10	940,400
7/25/2024	0.00 / 0.00%	38.00	38.60	37.35	38.30	37.91	38.30	1,481,200
7/24/2024	+1.80 / +4.93%	36.00	38.50	36.00	38.30	37.02	38.30	2,950,500

<<Previous 30 days Next 30 days>>

FTS News

28/10	FTS: BOD resolution dated October 24, 2024
23/10	FTS: BOD Resolution on borrowing capital from ACB (source FTS)
22/10	FTS: Receiving resignation letter
22/10	FTS: Receiving resignation letter
14/10	FTS: Decision on sanctioning of administrative violations