|
|
Closing price on 10/16/2026
|
|
| Open |
18.75 |
| High |
18.95 |
| Low |
18.50 |
| Volume |
494,800 |
| Split-adjusted Price |
18.60 |
There is no data on 10/18/2026. Display data on 10/16/2026 instead.
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2026
|
-0.10 / -0.53%
|
18.75
|
18.95
|
18.50
|
18.60
|
18.72
|
18.60
|
494,800
|
|
|
10/15/2026
|
+0.70 / +3.89%
|
17.90
|
19.25
|
17.75
|
18.70
|
18.71
|
18.70
|
1,751,200
|
|
|
10/14/2026
|
+0.65 / +3.75%
|
17.35
|
18.00
|
17.30
|
18.00
|
17.59
|
18.00
|
639,100
|
|
|
10/13/2026
|
-0.30 / -1.70%
|
17.55
|
17.80
|
17.30
|
17.35
|
17.52
|
17.35
|
343,300
|
|
|
10/12/2026
|
-0.05 / -0.28%
|
17.75
|
18.15
|
17.60
|
17.65
|
17.78
|
17.65
|
342,600
|
|
|
10/9/2026
|
+0.10 / +0.57%
|
17.50
|
18.15
|
17.25
|
17.70
|
17.72
|
17.70
|
1,066,900
|
|
|
10/8/2026
|
-0.45 / -2.49%
|
18.30
|
18.30
|
17.60
|
17.60
|
17.92
|
17.60
|
426,400
|
|
|
10/7/2026
|
-0.60 / -3.22%
|
18.70
|
18.70
|
17.35
|
18.05
|
18.13
|
18.05
|
484,800
|
|
|
10/6/2026
|
+0.15 / +0.81%
|
18.45
|
18.75
|
17.55
|
18.65
|
18.05
|
18.65
|
1,127,800
|
|
|
10/5/2026
|
0.00 / 0.00%
|
18.55
|
18.85
|
18.45
|
18.50
|
18.68
|
18.50
|
687,800
|
|
|
10/2/2026
|
-0.40 / -2.12%
|
18.70
|
19.00
|
18.50
|
18.50
|
18.75
|
18.50
|
641,700
|
|
|
10/1/2026
|
-0.25 / -1.31%
|
18.70
|
19.25
|
18.70
|
18.90
|
18.97
|
18.90
|
885,000
|
|
|
9/30/2026
|
-0.15 / -0.78%
|
19.40
|
19.55
|
19.10
|
19.15
|
19.28
|
19.15
|
439,600
|
|
|
9/29/2026
|
0.00 / 0.00%
|
19.10
|
19.60
|
19.10
|
19.30
|
19.30
|
19.30
|
559,800
|
|
|
9/28/2026
|
-0.80 / -3.98%
|
20.20
|
20.20
|
19.20
|
19.30
|
19.44
|
19.30
|
945,600
|
|
|
9/25/2026
|
+0.05 / +0.25%
|
20.05
|
20.30
|
20.00
|
20.10
|
20.15
|
20.10
|
322,100
|
|
|
9/24/2026
|
-0.50 / -2.43%
|
20.55
|
20.65
|
20.05
|
20.05
|
20.26
|
20.05
|
580,300
|
|
|
9/23/2026
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.55
|
20.55
|
20.65
|
20.55
|
390,800
|
|
|
9/22/2026
|
+0.10 / +0.49%
|
20.65
|
21.00
|
20.60
|
20.70
|
20.73
|
20.70
|
311,900
|
|
|
9/21/2026
|
-0.40 / -1.90%
|
21.20
|
21.20
|
20.55
|
20.60
|
20.72
|
20.60
|
568,000
|
|
|
9/18/2026
|
+0.40 / +1.94%
|
20.80
|
21.15
|
20.80
|
21.00
|
20.97
|
21.00
|
655,300
|
|
|
9/17/2026
|
+0.45 / +2.23%
|
20.10
|
21.15
|
20.00
|
20.60
|
20.78
|
20.60
|
951,900
|
|
|
9/16/2026
|
-0.25 / -1.23%
|
20.35
|
20.40
|
20.00
|
20.15
|
20.19
|
20.15
|
410,000
|
|
|
9/15/2026
|
+0.30 / +1.49%
|
20.35
|
20.55
|
20.20
|
20.40
|
20.34
|
20.40
|
578,200
|
|
|
9/14/2026
|
-0.45 / -2.19%
|
20.55
|
20.85
|
20.00
|
20.10
|
20.31
|
20.10
|
713,200
|
|
|
9/11/2026
|
-0.85 / -3.97%
|
21.20
|
21.30
|
20.40
|
20.55
|
20.71
|
20.55
|
1,407,000
|
|
|
9/10/2026
|
0.00 / 0.00%
|
21.30
|
21.70
|
21.15
|
21.40
|
21.41
|
21.40
|
511,500
|
|
|
9/9/2026
|
-0.35 / -1.61%
|
21.75
|
21.80
|
21.40
|
21.40
|
21.60
|
21.40
|
479,100
|
|
|
9/8/2026
|
-0.05 / -0.23%
|
21.80
|
22.10
|
21.55
|
21.75
|
21.87
|
21.75
|
484,800
|
|
|
9/7/2026
|
-0.65 / -2.90%
|
22.45
|
22.50
|
21.80
|
21.80
|
22.13
|
21.80
|
1,008,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|