Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2023	+0.70 / +1.75%	40.50	41.00	39.25	40.70	40.14	28.83	1,599,100
10/23/2023	-1.30 / -3.15%	41.50	41.90	39.55	40.00	40.82	28.33	1,814,800
10/20/2023	+2.70 / +6.99%	38.10	41.30	36.50	41.30	38.46	29.25	3,558,300
10/19/2023	-2.90 / -6.99%	41.50	41.70	38.60	38.60	39.91	27.34	2,572,700
10/18/2023	-0.65 / -1.54%	42.70	43.40	39.20	41.50	41.02	29.39	4,773,300
10/17/2023	-3.15 / -6.95%	45.65	47.00	42.15	42.15	44.93	29.85	2,450,900
10/16/2023	-2.00 / -4.23%	46.70	47.60	44.90	45.30	45.95	32.09	2,371,500
10/13/2023	+1.00 / +2.16%	45.50	47.40	44.70	47.30	45.81	33.50	2,693,100
10/12/2023	+0.10 / +0.22%	46.40	48.10	46.10	46.30	46.78	32.79	2,642,300
10/11/2023	+3.00 / +6.94%	43.20	46.20	43.00	46.20	44.70	32.72	2,990,200
10/10/2023	-1.20 / -2.70%	45.00	45.15	43.20	43.20	44.41	30.60	2,804,400
10/9/2023	+0.95 / +2.19%	43.45	44.55	42.70	44.40	43.96	31.45	2,294,500
10/6/2023	+0.75 / +1.76%	42.50	44.55	41.00	43.45	42.69	30.77	2,729,600
10/5/2023	-1.25 / -2.84%	43.95	45.20	42.70	42.70	43.75	30.24	2,657,100
10/4/2023	+2.85 / +6.93%	40.40	43.95	40.25	43.95	42.72	31.13	3,083,300
10/3/2023	-1.55 / -3.63%	41.85	42.65	39.70	41.10	40.79	29.11	4,196,100
10/2/2023	-0.85 / -1.95%	43.00	43.90	42.50	42.65	42.86	30.21	1,970,500
9/29/2023	+0.50 / +1.16%	43.80	44.30	42.25	43.50	43.10	30.81	2,557,700
9/28/2023	+2.80 / +6.97%	40.35	43.00	39.90	43.00	41.38	30.46	4,231,900
9/27/2023	+2.60 / +6.91%	38.90	40.20	37.70	40.20	39.25	28.47	3,305,800
9/26/2023	+0.20 / +0.53%	38.00	40.00	36.80	37.60	38.82	26.63	3,207,200
9/25/2023	-2.80 / -6.97%	39.90	40.50	37.40	37.40	38.68	26.49	2,795,200
9/22/2023	-3.00 / -6.94%	41.60	42.50	40.20	40.20	40.75	28.47	4,496,100
9/21/2023	-2.30 / -5.05%	45.60	45.60	43.20	43.20	44.33	30.60	2,478,100
9/20/2023	+1.20 / +2.71%	44.75	45.60	44.30	45.50	45.17	32.23	1,556,900
9/19/2023	-0.05 / -0.11%	44.35	44.80	43.35	44.30	43.92	31.38	1,409,400
9/18/2023	+0.55 / +1.26%	43.15	44.80	43.15	44.35	44.12	31.41	1,204,400
9/15/2023	+0.35 / +0.81%	43.05	45.20	42.90	43.80	43.82	31.02	1,829,400
9/14/2023	-1.75 / -3.87%	45.45	45.45	43.00	43.45	43.93	30.77	1,868,200
9/13/2023	-0.55 / -1.20%	46.00	46.90	44.70	45.20	45.62	32.01	1,608,900

<<Previous 30 days Next 30 days>>

FTS News

16:43	FTS: Announcement of the change of listing
28/06	FTS: Amending charter
27/06	FTS: Decision on the change of listing
26/06	FTS: Amendment of Establishment and Operation License
20/06	FTS: Update charter capital

More News

Related Companies

	Volume	Price	Change
AAS	411,600	8.10	0.00%
ABW	82,000	9.70	0.00%
AGR	865,000	19.10	3.24%
APG	26,800	12.45	-0.40%
APS	262,900	7.20	1.41%
ART	0	1.30	0.00%
BMS	41,000	9.90	3.13%