Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/21/2024	+0.10 / +0.17%	61.60	61.60	60.60	60.70	60.98	42.99	1,269,600
3/20/2024	+0.60 / +1.00%	60.40	60.90	59.10	60.60	60.09	42.92	1,560,500
3/19/2024	-0.50 / -0.83%	60.60	61.90	60.00	60.00	60.38	42.50	909,100
3/18/2024	-3.50 / -5.47%	63.90	63.90	59.60	60.50	60.46	42.85	3,845,900
3/15/2024	+2.50 / +4.07%	61.40	64.00	60.50	64.00	63.15	45.33	4,852,400
3/14/2024	-1.30 / -2.07%	63.00	63.00	61.10	61.50	61.92	43.56	2,940,700
3/13/2024	+1.30 / +2.11%	61.70	63.10	61.40	62.80	62.40	44.48	2,601,700
3/12/2024	+0.60 / +0.99%	60.90	62.80	60.80	61.50	61.78	43.56	2,015,200
3/11/2024	+1.60 / +2.70%	60.80	62.20	60.00	60.90	61.26	43.13	2,611,700
3/8/2024	-1.90 / -3.10%	61.30	61.50	58.60	59.30	59.89	42.00	2,620,400
3/7/2024	-0.30 / -0.49%	61.50	62.90	61.00	61.20	61.82	43.35	1,425,100
3/6/2024	-0.40 / -0.65%	61.70	61.90	60.20	61.50	61.09	43.56	1,516,000
3/5/2024	+3.90 / +6.72%	58.00	62.00	57.10	61.90	59.52	43.84	1,979,900
3/4/2024	0.00 / 0.00%	58.30	58.50	57.50	58.00	57.90	41.08	1,221,000
3/1/2024	+1.00 / +1.75%	57.00	59.50	56.10	58.00	58.00	41.08	1,716,100
2/29/2024	+3.70 / +6.94%	53.80	57.00	52.70	57.00	54.31	40.37	2,244,000
2/28/2024	+0.30 / +0.57%	52.90	53.40	52.40	53.30	52.90	37.75	1,271,100
2/27/2024	+0.50 / +0.95%	52.90	54.10	52.70	53.00	53.31	37.54	1,289,300
2/26/2024	+3.40 / +6.92%	49.20	52.50	49.05	52.50	51.27	37.18	1,965,900
2/23/2024	-1.90 / -3.73%	50.90	51.50	49.00	49.10	50.19	34.78	1,934,100
2/22/2024	-0.70 / -1.35%	51.70	52.10	51.00	51.00	51.42	36.12	700,000
2/21/2024	+0.60 / +1.17%	51.10	52.20	50.60	51.70	51.23	36.62	1,421,500
2/20/2024	+1.30 / +2.61%	50.20	52.80	50.00	51.10	51.60	36.19	2,091,100
2/19/2024	+1.15 / +2.36%	48.65	49.80	48.05	49.80	48.83	35.27	1,843,600
2/16/2024	+0.25 / +0.52%	48.60	49.70	48.15	48.65	48.90	34.46	1,208,700
2/15/2024	-0.25 / -0.51%	49.00	49.15	48.30	48.40	48.51	34.28	752,300
2/7/2024	+0.10 / +0.21%	48.55	49.20	48.35	48.65	48.76	34.46	740,100
2/6/2024	-0.10 / -0.21%	48.70	49.50	48.40	48.55	48.92	34.39	782,900
2/5/2024	0.00 / 0.00%	48.95	48.95	47.85	48.65	48.34	34.46	1,218,600
2/2/2024	+0.20 / +0.41%	48.90	49.60	48.45	48.65	48.96	34.46	1,078,400

<<Previous 30 days Next 30 days>>

FTS News

13/06	FTS: Result of stock issuance under ESOP
13/06	FTS: Change of outstanding voting shares
12/06	FTS: Report insider transaction
11/06	FTS: Approving charter amendment
11/06	FTS: Adjusting the License for Establishment and Operation

More News

Related Companies

	Volume	Price	Change
AAS	69,000	8.40	0.00%
ABW	28,400	10.40	0.97%
AGR	513,400	21.30	0.47%
APG	35,000	13.30	0.00%
APS	239,900	7.90	0.00%
ART	0	1.30	0.00%
BMS	98,900	10.60	3.92%