Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2025	+0.20 / +0.49%	40.70	41.40	40.40	40.80	40.87	40.80	7,358,900
8/18/2025	-0.60 / -1.46%	41.20	41.60	40.55	40.60	40.83	40.60	5,162,800
8/15/2025	-1.35 / -3.17%	42.90	42.90	40.85	41.20	41.67	41.20	9,416,700
8/14/2025	+0.10 / +0.24%	42.95	44.45	42.45	42.55	43.17	42.55	10,692,000
8/13/2025	+0.85 / +2.04%	41.80	42.60	40.80	42.45	41.73	42.45	12,311,400
8/12/2025	-0.20 / -0.48%	41.90	42.95	41.35	41.60	41.86	41.60	7,668,500
8/11/2025	0.00 / 0.00%	42.00	42.55	41.45	41.80	41.79	41.80	7,683,800
8/8/2025	-1.00 / -2.34%	43.00	43.55	41.40	41.80	42.13	41.80	7,551,800
8/7/2025	+1.50 / +3.63%	41.85	43.50	41.60	42.80	42.53	42.80	8,720,300
8/6/2025	+0.55 / +1.35%	41.35	41.35	40.75	41.30	41.05	41.30	3,941,500
8/5/2025	-0.40 / -0.97%	41.60	42.90	38.30	40.75	41.48	40.75	10,941,900
8/4/2025	+0.30 / +0.73%	40.80	41.20	40.35	41.15	40.79	41.15	3,225,900
8/1/2025	-0.15 / -0.37%	40.60	42.05	40.10	40.85	41.06	40.85	4,142,900
7/31/2025	+0.15 / +0.37%	41.15	41.50	39.90	41.00	40.49	41.00	5,620,000
7/30/2025	-0.20 / -0.49%	41.10	41.70	39.90	40.85	40.76	40.85	7,531,500
7/29/2025	-3.05 / -6.92%	45.10	45.10	41.05	41.05	42.62	41.05	12,863,400
7/28/2025	+2.30 / +5.50%	42.90	44.50	42.80	44.10	43.70	44.10	9,578,100
7/25/2025	+1.30 / +3.21%	40.75	42.40	40.60	41.80	41.54	41.80	10,153,200
7/24/2025	-0.55 / -1.34%	41.30	41.35	40.20	40.50	40.57	40.50	5,562,900
7/23/2025	+0.35 / +0.86%	41.00	41.95	40.65	41.05	41.35	41.05	8,076,100
7/22/2025	+0.70 / +1.75%	39.90	41.00	39.65	40.70	40.39	40.70	5,338,600
7/21/2025	-1.10 / -2.68%	41.10	41.40	40.00	40.00	40.41	40.00	8,279,500
7/18/2025	-0.05 / -0.12%	40.95	42.15	40.90	41.10	41.33	41.10	7,515,200
7/17/2025	-0.40 / -0.96%	41.80	42.30	41.00	41.15	41.40	41.15	5,663,600
7/16/2025	+0.40 / +0.97%	41.15	42.05	40.75	41.55	41.32	41.55	6,047,900
7/15/2025	-0.65 / -1.56%	42.00	43.25	41.10	41.15	42.17	41.15	9,265,300
7/14/2025	+0.90 / +2.20%	41.05	43.10	40.05	41.80	41.67	41.80	6,619,700
7/11/2025	+0.85 / +2.12%	40.05	41.75	39.35	40.90	40.57	40.90	10,767,011
7/10/2025	-0.45 / -1.11%	40.60	40.65	39.95	40.05	40.19	40.05	5,819,100
7/9/2025	+0.50 / +1.25%	40.05	41.50	40.00	40.50	40.92	40.50	8,445,800

<<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