|
|
Closing price on 10/13/2022
|
|
| Open |
28.90 |
| High |
30.00 |
| Low |
28.50 |
| Volume |
530,500 |
| Split-adjusted Price |
16.77 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2022
|
+0.65 / +2.25%
|
28.90
|
30.00
|
28.50
|
29.55
|
29.26
|
16.77
|
530,500
|
|
|
10/12/2022
|
+1.75 / +6.45%
|
28.20
|
29.05
|
27.50
|
28.90
|
28.74
|
16.40
|
469,300
|
|
|
10/11/2022
|
-2.00 / -6.86%
|
29.15
|
29.40
|
27.15
|
27.15
|
28.33
|
15.41
|
591,900
|
|
|
10/10/2022
|
+1.90 / +6.97%
|
26.95
|
29.15
|
26.90
|
29.15
|
28.13
|
16.54
|
722,500
|
|
|
10/7/2022
|
-2.05 / -7.00%
|
29.30
|
29.30
|
27.25
|
27.25
|
27.75
|
15.46
|
801,500
|
|
|
10/6/2022
|
-1.90 / -6.09%
|
31.30
|
31.60
|
29.10
|
29.30
|
30.34
|
16.63
|
508,700
|
|
|
10/5/2022
|
+1.70 / +5.76%
|
30.60
|
31.55
|
30.10
|
31.20
|
31.02
|
17.70
|
551,000
|
|
|
10/4/2022
|
0.00 / 0.00%
|
30.35
|
30.45
|
29.40
|
29.50
|
29.91
|
16.74
|
615,100
|
|
|
10/3/2022
|
-2.20 / -6.94%
|
31.50
|
31.50
|
29.50
|
29.50
|
30.31
|
16.74
|
460,900
|
|
|
9/30/2022
|
+2.00 / +6.73%
|
29.90
|
31.70
|
29.10
|
31.70
|
30.28
|
17.99
|
1,404,900
|
|
|
9/29/2022
|
-1.10 / -3.57%
|
31.70
|
31.70
|
29.70
|
29.70
|
30.59
|
16.85
|
437,600
|
|
|
9/28/2022
|
0.00 / 0.00%
|
30.70
|
31.80
|
30.50
|
30.80
|
31.06
|
17.48
|
572,000
|
|
|
9/27/2022
|
+0.10 / +0.33%
|
31.15
|
32.00
|
30.60
|
30.80
|
31.03
|
17.48
|
311,600
|
|
|
9/26/2022
|
-2.30 / -6.97%
|
32.00
|
32.50
|
30.70
|
30.70
|
31.00
|
17.42
|
949,800
|
|
|
9/23/2022
|
-0.50 / -1.49%
|
33.55
|
33.70
|
32.80
|
33.00
|
33.27
|
18.72
|
285,300
|
|
|
9/22/2022
|
+0.90 / +2.76%
|
32.20
|
34.00
|
32.20
|
33.50
|
33.12
|
19.01
|
596,800
|
|
|
9/21/2022
|
-0.20 / -0.61%
|
32.10
|
33.00
|
32.10
|
32.60
|
32.61
|
18.50
|
221,900
|
|
|
9/20/2022
|
+0.75 / +2.34%
|
32.95
|
33.25
|
31.40
|
32.80
|
32.26
|
18.61
|
714,000
|
|
|
9/19/2022
|
-2.40 / -6.97%
|
34.45
|
34.50
|
32.05
|
32.05
|
32.68
|
18.19
|
958,500
|
|
|
9/16/2022
|
-1.45 / -4.04%
|
35.25
|
35.90
|
34.20
|
34.45
|
34.93
|
19.55
|
451,900
|
|
|
9/15/2022
|
-0.55 / -1.51%
|
36.50
|
36.90
|
35.70
|
35.90
|
36.15
|
20.37
|
422,300
|
|
|
9/14/2022
|
+1.25 / +3.55%
|
34.50
|
36.60
|
34.15
|
36.45
|
35.04
|
20.68
|
860,100
|
|
|
9/13/2022
|
-0.10 / -0.28%
|
35.35
|
35.40
|
34.30
|
35.20
|
34.83
|
19.97
|
551,600
|
|
|
9/12/2022
|
+0.20 / +0.57%
|
35.70
|
35.70
|
35.10
|
35.30
|
35.33
|
20.03
|
360,404
|
|
|
9/9/2022
|
+0.55 / +1.59%
|
34.60
|
35.10
|
33.20
|
35.10
|
34.36
|
19.92
|
793,700
|
|
|
9/8/2022
|
-1.95 / -5.34%
|
37.00
|
37.20
|
34.55
|
34.55
|
35.58
|
19.60
|
940,000
|
|
|
9/7/2022
|
-1.75 / -4.58%
|
38.25
|
38.70
|
36.00
|
36.50
|
37.69
|
20.71
|
1,221,000
|
|
|
9/6/2022
|
-0.70 / -1.80%
|
39.00
|
39.45
|
38.25
|
38.25
|
38.82
|
21.70
|
592,700
|
|
|
9/5/2022
|
+0.25 / +0.65%
|
38.65
|
39.00
|
38.05
|
38.95
|
38.68
|
22.10
|
631,600
|
|
|
8/31/2022
|
-0.30 / -0.77%
|
38.80
|
39.30
|
38.20
|
38.70
|
38.74
|
21.96
|
608,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|