Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2025	-0.70 / -1.98%	35.30	35.55	34.50	34.60	35.00	34.60	1,566,800
10/1/2025	-0.65 / -1.81%	35.95	36.00	35.20	35.30	35.48	35.30	2,109,100
9/30/2025	-0.30 / -0.83%	36.35	36.65	35.30	35.95	35.93	35.95	1,777,700
9/29/2025	-0.30 / -0.82%	36.60	36.85	36.20	36.25	36.38	36.25	1,176,900
9/26/2025	-0.15 / -0.41%	36.55	37.35	36.50	36.55	36.79	36.55	1,117,100
9/25/2025	-0.25 / -0.68%	37.20	37.20	36.70	36.70	36.97	36.70	977,100
9/24/2025	+0.55 / +1.51%	36.40	36.95	36.05	36.95	36.41	36.95	1,165,700
9/23/2025	+0.20 / +0.55%	36.60	36.80	36.35	36.40	36.52	36.40	736,000
9/22/2025	-0.90 / -2.43%	37.20	37.40	36.20	36.20	36.60	36.20	1,759,000
9/19/2025	-0.30 / -0.80%	37.75	37.80	37.10	37.10	37.37	37.10	1,350,800
9/18/2025	-0.40 / -1.06%	37.85	38.10	37.20	37.40	37.57	37.40	1,386,200
9/17/2025	+0.15 / +0.40%	37.80	38.60	37.65	37.80	38.21	37.80	2,420,800
9/16/2025	-0.25 / -0.66%	38.30	38.70	37.60	37.65	38.10	37.65	1,996,500
9/15/2025	+0.60 / +1.61%	37.80	38.00	37.55	37.90	37.83	37.90	1,819,300
9/12/2025	+0.15 / +0.40%	37.30	37.55	37.25	37.30	37.37	37.30	1,715,100
9/11/2025	-0.50 / -1.33%	37.65	37.65	36.05	37.15	36.74	37.15	3,400,800
9/10/2025	-0.15 / -0.40%	38.25	38.25	37.15	37.65	37.59	37.65	1,905,800
9/9/2025	+0.30 / +0.80%	37.50	37.80	37.10	37.80	37.49	37.80	2,746,000
9/8/2025	-1.35 / -3.47%	38.60	39.10	37.50	37.50	38.35	37.50	4,231,200
9/5/2025	-1.20 / -3.00%	40.40	40.80	38.50	38.85	39.82	38.85	4,787,100
9/4/2025	-0.05 / -0.12%	40.35	40.40	39.85	40.05	40.06	40.05	3,157,500
9/3/2025	+0.05 / +0.12%	40.30	40.50	39.70	40.10	40.01	40.10	2,958,400
8/29/2025	+0.75 / +1.91%	39.50	41.20	39.45	40.05	40.37	40.05	6,224,100
8/28/2025	+0.55 / +1.42%	38.80	39.35	38.75	39.30	39.11	39.30	2,709,900
8/27/2025	+0.05 / +0.13%	39.05	39.60	38.35	38.75	39.04	38.75	3,336,200
8/26/2025	+1.60 / +4.31%	37.05	38.95	37.05	38.70	37.76	38.70	3,909,700
8/25/2025	-0.90 / -2.37%	38.50	38.90	37.10	37.10	37.98	37.10	3,744,300
8/22/2025	-2.35 / -5.82%	40.00	40.05	37.80	38.00	38.78	38.00	6,860,800
8/21/2025	+0.15 / +0.37%	40.60	41.30	40.25	40.35	40.75	40.35	5,138,800
8/20/2025	-0.60 / -1.47%	40.90	41.60	39.00	40.20	40.52	40.20	6,767,000

<<Previous 30 days Next 6 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