|
|
Closing price on 6/25/2026
|
|
| Open |
27.20 |
| High |
27.65 |
| Low |
26.70 |
| Volume |
1,431,600 |
| Split-adjusted Price |
26.75 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
-0.35 / -1.29%
|
27.20
|
27.65
|
26.70
|
26.75
|
27.17
|
26.75
|
1,431,600
|
|
|
6/24/2026
|
+0.80 / +3.04%
|
26.30
|
27.40
|
25.80
|
27.10
|
26.57
|
27.10
|
2,135,600
|
|
|
6/23/2026
|
-0.25 / -0.94%
|
26.75
|
27.60
|
25.55
|
26.30
|
26.85
|
26.30
|
2,360,300
|
|
|
6/22/2026
|
-0.40 / -1.48%
|
26.95
|
27.10
|
26.15
|
26.55
|
26.58
|
26.55
|
1,446,400
|
|
|
6/19/2026
|
-0.20 / -0.74%
|
26.75
|
28.15
|
26.75
|
26.95
|
27.51
|
26.95
|
2,441,300
|
|
|
6/18/2026
|
+0.05 / +0.18%
|
27.10
|
27.80
|
26.65
|
27.15
|
27.17
|
27.15
|
2,728,100
|
|
|
6/17/2026
|
+1.70 / +6.69%
|
26.00
|
27.15
|
25.90
|
27.10
|
26.60
|
27.10
|
5,289,700
|
|
|
6/16/2026
|
+1.65 / +6.95%
|
23.80
|
25.40
|
23.75
|
25.40
|
24.95
|
25.40
|
2,455,500
|
|
|
6/15/2026
|
+0.75 / +3.26%
|
23.30
|
24.00
|
23.30
|
23.75
|
23.68
|
23.75
|
792,600
|
|
|
6/12/2026
|
0.00 / 0.00%
|
23.15
|
23.40
|
23.00
|
23.00
|
23.23
|
23.00
|
522,200
|
|
|
6/11/2026
|
-0.20 / -0.86%
|
23.20
|
23.25
|
22.90
|
23.00
|
23.08
|
23.00
|
181,100
|
|
|
6/10/2026
|
+0.10 / +0.43%
|
22.75
|
23.20
|
22.75
|
23.20
|
23.02
|
23.20
|
315,400
|
|
|
6/9/2026
|
+0.30 / +1.32%
|
22.55
|
23.30
|
22.55
|
23.10
|
22.80
|
23.10
|
432,000
|
|
|
6/8/2026
|
-1.00 / -4.20%
|
23.70
|
23.70
|
22.80
|
22.80
|
23.24
|
22.80
|
965,000
|
|
|
6/5/2026
|
-0.30 / -1.24%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.04
|
23.80
|
366,100
|
|
|
6/4/2026
|
+0.05 / +0.21%
|
24.00
|
24.35
|
23.90
|
24.10
|
24.08
|
24.10
|
450,400
|
|
|
6/3/2026
|
+0.35 / +1.48%
|
23.70
|
24.20
|
23.35
|
24.05
|
23.83
|
24.05
|
749,700
|
|
|
6/2/2026
|
-0.45 / -1.86%
|
23.95
|
24.50
|
23.70
|
23.70
|
24.05
|
23.70
|
588,200
|
|
|
6/1/2026
|
+0.15 / +0.63%
|
24.00
|
24.55
|
23.90
|
24.15
|
24.26
|
24.15
|
524,900
|
|
|
5/29/2026
|
+0.20 / +0.84%
|
24.00
|
24.20
|
23.80
|
24.00
|
23.99
|
24.00
|
407,600
|
|
|
5/28/2026
|
-0.25 / -1.04%
|
24.00
|
24.40
|
23.80
|
23.80
|
24.09
|
23.80
|
586,200
|
|
|
5/27/2026
|
-0.05 / -0.21%
|
24.20
|
24.35
|
24.00
|
24.05
|
24.15
|
24.05
|
564,300
|
|
|
5/26/2026
|
+0.20 / +0.84%
|
23.70
|
24.35
|
23.70
|
24.10
|
24.12
|
24.10
|
755,900
|
|
|
5/25/2026
|
-0.45 / -1.85%
|
24.30
|
24.55
|
23.90
|
23.90
|
24.15
|
23.90
|
393,400
|
|
|
5/22/2026
|
+0.80 / +3.40%
|
23.55
|
24.70
|
23.55
|
24.35
|
24.14
|
24.35
|
818,700
|
|
|
5/21/2026
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.55
|
23.55
|
23.71
|
23.55
|
503,500
|
|
|
5/20/2026
|
-0.40 / -1.49%
|
26.80
|
26.90
|
25.80
|
26.40
|
26.43
|
23.55
|
956,800
|
|
|
5/19/2026
|
-0.30 / -1.11%
|
27.40
|
27.45
|
26.80
|
26.80
|
27.11
|
23.90
|
662,000
|
|
|
5/18/2026
|
+0.45 / +1.69%
|
26.60
|
27.20
|
26.35
|
27.10
|
26.92
|
24.17
|
768,000
|
|
|
5/15/2026
|
-0.10 / -0.37%
|
26.95
|
26.95
|
26.60
|
26.65
|
26.75
|
23.77
|
446,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|