|
|
Closing price on 6/4/2025
|
|
| Open |
38.30 |
| High |
38.35 |
| Low |
37.60 |
| Volume |
1,859,200 |
| Split-adjusted Price |
37.70 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
-0.50 / -1.31%
|
38.30
|
38.35
|
37.60
|
37.70
|
37.81
|
37.70
|
1,859,200
|
|
|
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
|
|
|
5/30/2025
|
+0.20 / +0.55%
|
36.30
|
38.30
|
36.10
|
36.50
|
37.29
|
36.50
|
7,025,000
|
|
|
5/29/2025
|
-0.70 / -1.89%
|
37.45
|
37.45
|
36.20
|
36.30
|
36.68
|
36.30
|
3,535,800
|
|
|
5/28/2025
|
+0.35 / +0.95%
|
37.05
|
37.80
|
36.60
|
37.00
|
37.36
|
37.00
|
5,337,200
|
|
|
5/27/2025
|
+0.70 / +1.95%
|
36.30
|
37.15
|
36.05
|
36.65
|
36.63
|
36.65
|
4,711,800
|
|
|
5/26/2025
|
+1.75 / +5.12%
|
34.40
|
36.20
|
33.15
|
35.95
|
35.18
|
35.95
|
5,572,500
|
|
|
5/23/2025
|
-0.60 / -1.72%
|
34.65
|
35.10
|
34.20
|
34.20
|
34.48
|
34.20
|
2,497,500
|
|
|
5/22/2025
|
-0.20 / -0.57%
|
34.65
|
35.70
|
34.65
|
34.80
|
35.16
|
34.80
|
3,234,900
|
|
|
5/21/2025
|
-0.20 / -0.57%
|
35.55
|
35.70
|
34.75
|
35.00
|
35.08
|
35.00
|
2,693,300
|
|
|
5/20/2025
|
+0.05 / +0.14%
|
35.15
|
35.90
|
34.75
|
35.20
|
35.28
|
35.20
|
2,658,500
|
|
|
5/19/2025
|
-1.05 / -2.90%
|
36.00
|
36.00
|
35.15
|
35.15
|
35.47
|
35.15
|
3,535,700
|
|
|
5/16/2025
|
0.00 / 0.00%
|
36.30
|
36.85
|
36.10
|
36.20
|
36.53
|
36.20
|
4,197,600
|
|
|
5/15/2025
|
+0.10 / +0.28%
|
36.80
|
36.85
|
36.10
|
36.20
|
36.38
|
36.20
|
3,593,600
|
|
|
5/14/2025
|
+0.85 / +2.41%
|
36.05
|
36.20
|
35.55
|
36.10
|
35.92
|
36.10
|
4,032,800
|
|
|
5/13/2025
|
+1.00 / +2.61%
|
39.00
|
40.50
|
38.90
|
39.30
|
39.68
|
35.27
|
6,463,500
|
|
|
5/12/2025
|
+0.05 / +0.13%
|
38.50
|
38.65
|
37.95
|
38.30
|
38.21
|
34.38
|
2,934,700
|
|
|
5/9/2025
|
-0.50 / -1.29%
|
39.10
|
39.10
|
38.10
|
38.25
|
38.58
|
34.33
|
2,408,500
|
|
|
5/8/2025
|
+1.20 / +3.20%
|
37.90
|
38.80
|
37.80
|
38.75
|
38.39
|
34.78
|
3,963,200
|
|
|
5/7/2025
|
-0.45 / -1.18%
|
38.20
|
38.20
|
37.50
|
37.55
|
37.74
|
33.70
|
2,133,100
|
|
|
5/6/2025
|
-0.05 / -0.13%
|
38.50
|
39.00
|
37.80
|
38.00
|
38.43
|
34.11
|
3,481,800
|
|
|
5/5/2025
|
+0.65 / +1.74%
|
37.90
|
38.15
|
37.50
|
38.05
|
37.88
|
34.15
|
2,026,200
|
|
|
4/29/2025
|
-0.40 / -1.06%
|
38.10
|
38.10
|
37.40
|
37.40
|
37.70
|
33.57
|
1,938,600
|
|
|
4/28/2025
|
+1.15 / +3.14%
|
36.65
|
38.25
|
36.15
|
37.80
|
37.29
|
33.93
|
4,072,600
|
|
|
4/25/2025
|
-0.20 / -0.54%
|
37.25
|
37.25
|
36.15
|
36.65
|
36.72
|
32.89
|
3,191,300
|
|
|
4/24/2025
|
+0.70 / +1.94%
|
36.20
|
38.30
|
36.20
|
36.85
|
37.15
|
33.07
|
3,894,300
|
|
|
4/23/2025
|
+0.65 / +1.83%
|
36.70
|
36.70
|
35.55
|
36.15
|
36.09
|
32.45
|
3,158,900
|
|
|
4/22/2025
|
-2.10 / -5.59%
|
37.20
|
37.60
|
35.00
|
35.50
|
35.68
|
31.86
|
7,375,900
|
|
|
4/21/2025
|
-1.80 / -4.57%
|
39.60
|
39.70
|
37.60
|
37.60
|
38.21
|
33.75
|
3,369,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:10:04 PM
|
|
|
|
|