|
Closing price on 3/11/2025
|
|
Open |
50.00 |
High |
52.00 |
Low |
50.00 |
Volume |
2,956,300 |
Split-adjusted Price |
51.20 |
|
|
FTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2025
|
+0.40 / +0.79%
|
50.00
|
52.00
|
50.00
|
51.20
|
50.93
|
51.20
|
2,956,300
|
|
3/10/2025
|
-0.10 / -0.20%
|
51.30
|
52.20
|
50.60
|
50.80
|
51.13
|
50.80
|
2,656,100
|
|
3/7/2025
|
-0.10 / -0.20%
|
51.00
|
51.40
|
50.60
|
50.90
|
50.97
|
50.90
|
2,055,000
|
|
3/6/2025
|
+2.40 / +4.94%
|
49.00
|
51.40
|
48.90
|
51.00
|
50.15
|
51.00
|
4,477,600
|
|
3/5/2025
|
-0.90 / -1.82%
|
49.60
|
50.80
|
48.60
|
48.60
|
49.56
|
48.60
|
4,048,600
|
|
3/4/2025
|
-0.10 / -0.20%
|
49.60
|
50.50
|
48.05
|
49.50
|
49.39
|
49.50
|
3,528,900
|
|
3/3/2025
|
+2.30 / +4.86%
|
47.30
|
49.95
|
47.10
|
49.60
|
48.73
|
49.60
|
4,230,800
|
|
2/28/2025
|
-0.70 / -1.46%
|
48.00
|
48.25
|
47.10
|
47.30
|
47.59
|
47.30
|
3,116,400
|
|
2/27/2025
|
+0.90 / +1.91%
|
47.10
|
48.00
|
46.40
|
48.00
|
47.27
|
48.00
|
4,407,100
|
|
2/26/2025
|
+1.80 / +3.97%
|
45.50
|
47.95
|
45.15
|
47.10
|
46.68
|
47.10
|
6,408,100
|
|
2/25/2025
|
+0.30 / +0.67%
|
45.15
|
46.05
|
44.70
|
45.30
|
45.31
|
45.30
|
5,045,000
|
|
2/24/2025
|
+2.80 / +6.64%
|
42.15
|
45.00
|
42.10
|
45.00
|
43.63
|
45.00
|
5,397,200
|
|
2/21/2025
|
-0.35 / -0.82%
|
42.55
|
42.65
|
42.00
|
42.20
|
42.25
|
42.20
|
1,567,300
|
|
2/20/2025
|
+0.05 / +0.12%
|
42.95
|
43.40
|
42.55
|
42.55
|
42.91
|
42.55
|
2,737,900
|
|
2/19/2025
|
+0.55 / +1.31%
|
42.30
|
42.55
|
41.90
|
42.50
|
42.27
|
42.50
|
1,678,200
|
|
2/18/2025
|
-0.10 / -0.24%
|
42.00
|
42.35
|
41.80
|
41.95
|
42.06
|
41.95
|
1,446,400
|
|
2/17/2025
|
+0.85 / +2.06%
|
41.25
|
42.65
|
41.00
|
42.05
|
41.86
|
42.05
|
3,059,000
|
|
2/14/2025
|
+0.30 / +0.73%
|
41.50
|
41.95
|
40.90
|
41.20
|
41.52
|
41.20
|
2,182,700
|
|
2/13/2025
|
+0.10 / +0.25%
|
40.70
|
40.95
|
40.70
|
40.90
|
40.85
|
40.90
|
798,400
|
|
2/12/2025
|
-0.20 / -0.49%
|
41.00
|
41.60
|
40.75
|
40.80
|
41.08
|
40.80
|
1,079,300
|
|
2/11/2025
|
-0.05 / -0.12%
|
41.10
|
41.40
|
40.80
|
41.00
|
41.01
|
41.00
|
1,027,000
|
|
2/10/2025
|
-0.10 / -0.24%
|
41.10
|
41.60
|
40.70
|
41.05
|
41.10
|
41.05
|
1,700,400
|
|
2/7/2025
|
-0.20 / -0.48%
|
41.35
|
41.45
|
41.15
|
41.15
|
41.26
|
41.15
|
1,053,100
|
|
2/6/2025
|
-0.05 / -0.12%
|
41.60
|
42.00
|
41.35
|
41.35
|
41.63
|
41.35
|
1,388,600
|
|
2/5/2025
|
-0.30 / -0.72%
|
41.90
|
41.90
|
41.40
|
41.40
|
41.54
|
41.40
|
1,031,100
|
|
2/4/2025
|
+0.80 / +1.96%
|
41.35
|
41.95
|
41.05
|
41.70
|
41.52
|
41.70
|
1,461,800
|
|
2/3/2025
|
-0.50 / -1.21%
|
40.95
|
41.40
|
40.80
|
40.90
|
41.07
|
40.90
|
971,400
|
|
1/24/2025
|
-0.20 / -0.48%
|
41.60
|
41.70
|
41.25
|
41.40
|
41.42
|
41.40
|
1,116,700
|
|
1/23/2025
|
+0.90 / +2.21%
|
41.00
|
42.00
|
40.75
|
41.60
|
41.50
|
41.60
|
1,988,700
|
|
1/22/2025
|
-0.15 / -0.37%
|
41.05
|
41.10
|
40.70
|
40.70
|
40.92
|
40.70
|
986,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:00 PM
|
|
|
|
|