|
|
Closing price on 11/21/2025
|
|
| Open |
33.50 |
| High |
33.50 |
| Low |
33.30 |
| Volume |
40,800 |
| Split-adjusted Price |
33.35 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2025
|
-0.30 / -0.89%
|
33.50
|
33.50
|
33.30
|
33.35
|
33.39
|
33.35
|
40,800
|
|
|
11/20/2025
|
-0.25 / -0.74%
|
33.80
|
34.25
|
33.55
|
33.65
|
33.72
|
33.65
|
564,400
|
|
|
11/19/2025
|
-0.50 / -1.45%
|
34.40
|
34.60
|
33.60
|
33.90
|
33.98
|
33.90
|
902,300
|
|
|
11/18/2025
|
+0.30 / +0.88%
|
34.15
|
34.95
|
34.15
|
34.40
|
34.60
|
34.40
|
1,365,100
|
|
|
11/17/2025
|
+0.40 / +1.19%
|
33.80
|
34.25
|
33.80
|
34.10
|
34.05
|
34.10
|
767,000
|
|
|
11/14/2025
|
+0.10 / +0.30%
|
33.40
|
33.85
|
33.40
|
33.70
|
33.65
|
33.70
|
752,100
|
|
|
11/13/2025
|
-0.25 / -0.74%
|
33.95
|
34.15
|
33.60
|
33.60
|
33.83
|
33.60
|
909,700
|
|
|
11/12/2025
|
+0.40 / +1.20%
|
33.80
|
33.95
|
33.50
|
33.85
|
33.73
|
33.85
|
774,200
|
|
|
11/11/2025
|
+0.50 / +1.52%
|
33.45
|
33.55
|
32.85
|
33.45
|
33.19
|
33.45
|
643,300
|
|
|
11/10/2025
|
-0.25 / -0.75%
|
32.75
|
34.05
|
32.75
|
32.95
|
33.36
|
32.95
|
1,142,700
|
|
|
11/7/2025
|
-1.40 / -4.05%
|
34.60
|
34.90
|
33.15
|
33.20
|
33.90
|
33.20
|
1,703,900
|
|
|
11/6/2025
|
-0.40 / -1.14%
|
35.00
|
35.30
|
34.60
|
34.60
|
34.83
|
34.60
|
1,067,700
|
|
|
11/5/2025
|
-0.90 / -2.51%
|
35.30
|
35.65
|
35.00
|
35.00
|
35.23
|
35.00
|
1,013,200
|
|
|
11/4/2025
|
+1.60 / +4.66%
|
33.80
|
36.50
|
32.80
|
35.90
|
34.63
|
35.90
|
3,770,900
|
|
|
11/3/2025
|
-0.70 / -2.00%
|
35.00
|
35.55
|
34.30
|
34.30
|
34.79
|
34.30
|
2,060,000
|
|
|
10/31/2025
|
-0.35 / -0.99%
|
35.40
|
36.15
|
35.00
|
35.00
|
35.70
|
35.00
|
2,842,800
|
|
|
10/30/2025
|
+0.60 / +1.73%
|
35.10
|
35.45
|
34.75
|
35.35
|
35.12
|
35.35
|
2,026,700
|
|
|
10/29/2025
|
-0.65 / -1.84%
|
35.30
|
35.55
|
34.75
|
34.75
|
35.09
|
34.75
|
1,726,200
|
|
|
10/28/2025
|
+0.95 / +2.76%
|
34.70
|
35.50
|
34.55
|
35.40
|
35.15
|
35.40
|
1,993,900
|
|
|
10/27/2025
|
+1.65 / +5.03%
|
33.40
|
35.05
|
33.15
|
34.45
|
34.34
|
34.45
|
4,970,700
|
|
|
10/24/2025
|
-0.30 / -0.91%
|
33.15
|
33.15
|
32.20
|
32.80
|
32.62
|
32.80
|
1,129,400
|
|
|
10/23/2025
|
-0.90 / -2.65%
|
34.00
|
34.00
|
33.10
|
33.10
|
33.44
|
33.10
|
874,500
|
|
|
10/22/2025
|
+0.55 / +1.64%
|
33.75
|
34.10
|
32.80
|
34.00
|
33.50
|
34.00
|
1,243,900
|
|
|
10/21/2025
|
+1.50 / +4.69%
|
31.95
|
33.75
|
30.70
|
33.45
|
32.26
|
33.45
|
3,162,800
|
|
|
10/20/2025
|
-2.40 / -6.99%
|
34.05
|
34.55
|
31.95
|
31.95
|
33.06
|
31.95
|
2,441,500
|
|
|
10/17/2025
|
-0.05 / -0.15%
|
34.65
|
35.20
|
34.35
|
34.35
|
34.71
|
34.35
|
2,036,000
|
|
|
10/16/2025
|
-0.35 / -1.01%
|
34.75
|
34.80
|
34.35
|
34.40
|
34.53
|
34.40
|
1,972,900
|
|
|
10/15/2025
|
-0.55 / -1.56%
|
35.30
|
35.40
|
34.60
|
34.75
|
34.91
|
34.75
|
2,128,400
|
|
|
10/14/2025
|
-0.25 / -0.70%
|
35.80
|
36.30
|
35.10
|
35.30
|
35.69
|
35.30
|
2,677,000
|
|
|
10/13/2025
|
-0.50 / -1.39%
|
35.90
|
35.90
|
35.30
|
35.55
|
35.50
|
35.55
|
1,734,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|