|
|
Closing price on 3/20/2026
|
|
| Open |
26.10 |
| High |
26.80 |
| Low |
24.75 |
| Volume |
1,202,100 |
| Split-adjusted Price |
24.75 |
There is no data on 3/22/2026. Display data on 3/20/2026 instead.
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
-1.60 / -6.07%
|
26.10
|
26.80
|
24.75
|
24.75
|
25.67
|
24.75
|
1,202,100
|
|
|
3/19/2026
|
-1.05 / -3.83%
|
27.00
|
27.20
|
26.35
|
26.35
|
26.72
|
26.35
|
1,138,600
|
|
|
3/18/2026
|
-0.15 / -0.54%
|
27.60
|
27.75
|
27.00
|
27.40
|
27.40
|
27.40
|
554,800
|
|
|
3/17/2026
|
+0.10 / +0.36%
|
27.90
|
28.25
|
27.50
|
27.55
|
27.91
|
27.55
|
558,500
|
|
|
3/16/2026
|
+0.15 / +0.55%
|
27.40
|
27.95
|
27.40
|
27.45
|
27.57
|
27.45
|
453,800
|
|
|
3/13/2026
|
-0.60 / -2.15%
|
27.25
|
27.90
|
27.15
|
27.30
|
27.46
|
27.30
|
948,400
|
|
|
3/12/2026
|
-0.55 / -1.93%
|
28.00
|
28.50
|
27.75
|
27.90
|
28.09
|
27.90
|
733,200
|
|
|
3/11/2026
|
+1.05 / +3.83%
|
27.30
|
29.00
|
27.15
|
28.45
|
27.97
|
28.45
|
1,249,800
|
|
|
3/10/2026
|
-0.35 / -1.26%
|
27.80
|
28.60
|
26.95
|
27.40
|
27.62
|
27.40
|
1,841,100
|
|
|
3/9/2026
|
-2.05 / -6.88%
|
27.75
|
29.70
|
27.75
|
27.75
|
27.88
|
27.75
|
1,282,600
|
|
|
3/6/2026
|
-2.15 / -6.73%
|
31.80
|
31.95
|
29.75
|
29.80
|
30.33
|
29.80
|
3,644,800
|
|
|
3/5/2026
|
+0.25 / +0.79%
|
32.00
|
33.15
|
31.95
|
31.95
|
32.45
|
31.95
|
2,313,100
|
|
|
3/4/2026
|
-0.20 / -0.63%
|
31.90
|
31.90
|
29.95
|
31.70
|
30.86
|
31.70
|
2,005,000
|
|
|
3/3/2026
|
+0.60 / +1.92%
|
31.40
|
32.55
|
31.30
|
31.90
|
31.74
|
31.90
|
837,700
|
|
|
3/2/2026
|
-1.30 / -3.99%
|
30.75
|
32.45
|
30.75
|
31.30
|
31.59
|
31.30
|
1,848,600
|
|
|
2/27/2026
|
-0.30 / -0.91%
|
32.95
|
33.40
|
32.30
|
32.60
|
32.85
|
32.60
|
1,052,200
|
|
|
2/26/2026
|
-0.05 / -0.15%
|
32.95
|
33.10
|
32.50
|
32.90
|
32.73
|
32.90
|
495,600
|
|
|
2/25/2026
|
-0.25 / -0.75%
|
33.00
|
33.20
|
32.60
|
32.95
|
32.82
|
32.95
|
909,600
|
|
|
2/24/2026
|
+0.25 / +0.76%
|
32.70
|
33.55
|
32.60
|
33.20
|
33.23
|
33.20
|
1,473,400
|
|
|
2/23/2026
|
+0.15 / +0.46%
|
33.00
|
33.00
|
32.65
|
32.95
|
32.85
|
32.95
|
460,800
|
|
|
2/13/2026
|
+0.30 / +0.92%
|
32.00
|
32.90
|
32.00
|
32.80
|
32.58
|
32.80
|
802,500
|
|
|
2/12/2026
|
-0.10 / -0.31%
|
32.80
|
32.80
|
32.10
|
32.50
|
32.36
|
32.50
|
413,900
|
|
|
2/11/2026
|
+0.70 / +2.19%
|
31.75
|
32.60
|
31.75
|
32.60
|
32.23
|
32.60
|
624,600
|
|
|
2/10/2026
|
+0.05 / +0.16%
|
32.15
|
32.30
|
31.40
|
31.90
|
31.65
|
31.90
|
723,800
|
|
|
2/9/2026
|
0.00 / 0.00%
|
31.90
|
32.15
|
31.80
|
31.85
|
31.90
|
31.85
|
467,700
|
|
|
2/6/2026
|
-0.75 / -2.30%
|
32.35
|
32.40
|
31.85
|
31.85
|
32.07
|
31.85
|
1,296,300
|
|
|
2/5/2026
|
-0.60 / -1.81%
|
33.35
|
33.35
|
32.60
|
32.60
|
32.91
|
32.60
|
649,500
|
|
|
2/4/2026
|
+0.35 / +1.07%
|
33.00
|
33.70
|
33.00
|
33.20
|
33.32
|
33.20
|
1,016,100
|
|
|
2/3/2026
|
+0.25 / +0.77%
|
33.00
|
33.10
|
32.60
|
32.85
|
32.86
|
32.85
|
843,000
|
|
|
2/2/2026
|
-0.30 / -0.91%
|
32.20
|
32.95
|
32.20
|
32.60
|
32.51
|
32.60
|
791,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|