|
|
Closing price on 7/11/2025
|
|
| Open |
40.05 |
| High |
41.75 |
| Low |
39.35 |
| Volume |
10,767,011 |
| Split-adjusted Price |
40.90 |
There is no data on 7/12/2025. Display data on 7/11/2025 instead.
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/8/2025
|
+0.10 / +0.25%
|
40.25
|
40.95
|
39.90
|
40.00
|
40.25
|
40.00
|
6,811,900
|
|
|
7/7/2025
|
+0.50 / +1.27%
|
39.75
|
40.20
|
39.40
|
39.90
|
39.72
|
39.90
|
5,279,100
|
|
|
7/4/2025
|
-0.40 / -1.01%
|
40.20
|
40.50
|
39.20
|
39.40
|
39.59
|
39.40
|
5,345,100
|
|
|
7/3/2025
|
-0.05 / -0.13%
|
39.90
|
40.95
|
38.90
|
39.80
|
40.21
|
39.80
|
9,138,176
|
|
|
7/2/2025
|
+2.60 / +6.98%
|
37.30
|
39.85
|
37.20
|
39.85
|
38.85
|
39.85
|
11,850,200
|
|
|
7/1/2025
|
-0.45 / -1.19%
|
37.80
|
37.80
|
37.10
|
37.25
|
37.34
|
37.25
|
2,858,000
|
|
|
6/30/2025
|
+0.50 / +1.34%
|
37.85
|
38.50
|
37.65
|
37.70
|
38.00
|
37.70
|
3,742,900
|
|
|
6/27/2025
|
+0.20 / +0.54%
|
37.25
|
37.65
|
36.90
|
37.20
|
37.26
|
37.20
|
3,417,400
|
|
|
6/26/2025
|
-0.60 / -1.60%
|
37.55
|
37.75
|
36.95
|
37.00
|
37.17
|
37.00
|
3,889,100
|
|
|
6/25/2025
|
+0.05 / +0.13%
|
37.60
|
38.40
|
37.25
|
37.60
|
37.79
|
37.60
|
4,108,700
|
|
|
6/24/2025
|
+1.10 / +3.02%
|
36.95
|
38.30
|
36.80
|
37.55
|
37.59
|
37.55
|
8,690,200
|
|
|
6/23/2025
|
-0.35 / -0.95%
|
36.25
|
36.45
|
36.00
|
36.45
|
36.21
|
36.45
|
2,329,300
|
|
|
6/20/2025
|
+0.45 / +1.24%
|
36.60
|
37.50
|
36.60
|
36.80
|
36.97
|
36.80
|
4,555,300
|
|
|
6/19/2025
|
0.00 / 0.00%
|
36.30
|
36.45
|
36.05
|
36.35
|
36.18
|
36.35
|
1,538,300
|
|
|
6/18/2025
|
+0.15 / +0.41%
|
36.20
|
36.85
|
36.05
|
36.35
|
36.48
|
36.35
|
3,146,500
|
|
|
6/17/2025
|
-0.20 / -0.55%
|
36.90
|
36.90
|
36.00
|
36.20
|
36.32
|
36.20
|
2,057,100
|
|
|
6/16/2025
|
+0.85 / +2.39%
|
35.35
|
36.40
|
35.20
|
36.40
|
35.83
|
36.40
|
2,328,200
|
|
|
6/13/2025
|
-1.05 / -2.87%
|
36.00
|
36.25
|
35.00
|
35.55
|
35.65
|
35.55
|
5,465,400
|
|
|
6/12/2025
|
+0.40 / +1.10%
|
36.40
|
37.00
|
36.35
|
36.60
|
36.66
|
36.60
|
2,336,200
|
|
|
6/11/2025
|
+0.25 / +0.70%
|
36.05
|
36.25
|
35.85
|
36.20
|
36.09
|
36.20
|
1,837,400
|
|
|
6/10/2025
|
+0.10 / +0.28%
|
36.00
|
36.55
|
35.85
|
35.95
|
36.25
|
35.95
|
2,137,900
|
|
|
6/9/2025
|
-0.25 / -0.69%
|
36.10
|
36.65
|
35.85
|
35.85
|
36.25
|
35.85
|
2,629,500
|
|
|
6/6/2025
|
-0.80 / -2.17%
|
36.95
|
37.30
|
36.00
|
36.10
|
36.49
|
36.10
|
4,101,900
|
|
|
6/5/2025
|
-0.65 / -1.73%
|
37.60
|
37.90
|
36.85
|
36.90
|
37.19
|
36.90
|
3,749,700
|
|
|
6/4/2025
|
-0.65 / -1.70%
|
38.30
|
38.35
|
37.25
|
37.55
|
37.66
|
37.55
|
4,536,800
|
|
|
6/3/2025
|
+0.60 / +1.60%
|
38.60
|
39.40
|
38.00
|
38.20
|
38.66
|
38.20
|
6,807,400
|
|
|
6/2/2025
|
+1.10 / +3.01%
|
36.50
|
37.70
|
36.50
|
37.60
|
37.31
|
37.60
|
3,655,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|