|
|
Closing price on 10/21/2022
|
|
| Open |
29.00 |
| High |
29.50 |
| Low |
27.75 |
| Volume |
631,500 |
| Split-adjusted Price |
17.54 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-2.05 / -6.88%
|
29.00
|
29.50
|
27.75
|
27.75
|
28.17
|
17.54
|
631,500
|
|
|
10/20/2022
|
-0.30 / -1.00%
|
30.35
|
30.35
|
29.40
|
29.80
|
29.85
|
18.84
|
225,600
|
|
|
10/19/2022
|
-0.30 / -0.99%
|
30.80
|
30.80
|
30.05
|
30.10
|
30.35
|
19.03
|
265,400
|
|
|
10/18/2022
|
-0.30 / -0.98%
|
31.45
|
31.70
|
30.40
|
30.40
|
31.07
|
19.22
|
561,800
|
|
|
10/17/2022
|
+0.70 / +2.33%
|
29.75
|
30.70
|
29.00
|
30.70
|
29.76
|
19.41
|
374,600
|
|
|
10/14/2022
|
+0.45 / +1.52%
|
30.50
|
31.30
|
29.90
|
30.00
|
30.49
|
18.97
|
571,600
|
|
|
10/13/2022
|
+0.65 / +2.25%
|
28.90
|
30.00
|
28.50
|
29.55
|
29.26
|
18.68
|
530,500
|
|
|
10/12/2022
|
+1.75 / +6.45%
|
28.20
|
29.05
|
27.50
|
28.90
|
28.74
|
18.27
|
469,300
|
|
|
10/11/2022
|
-2.00 / -6.86%
|
29.15
|
29.40
|
27.15
|
27.15
|
28.33
|
17.16
|
591,900
|
|
|
10/10/2022
|
+1.90 / +6.97%
|
26.95
|
29.15
|
26.90
|
29.15
|
28.13
|
18.43
|
722,500
|
|
|
10/7/2022
|
-2.05 / -7.00%
|
29.30
|
29.30
|
27.25
|
27.25
|
27.75
|
17.23
|
801,500
|
|
|
10/6/2022
|
-1.90 / -6.09%
|
31.30
|
31.60
|
29.10
|
29.30
|
30.34
|
18.52
|
508,700
|
|
|
10/5/2022
|
+1.70 / +5.76%
|
30.60
|
31.55
|
30.10
|
31.20
|
31.02
|
19.72
|
551,000
|
|
|
10/4/2022
|
0.00 / 0.00%
|
30.35
|
30.45
|
29.40
|
29.50
|
29.91
|
18.65
|
615,100
|
|
|
10/3/2022
|
-2.20 / -6.94%
|
31.50
|
31.50
|
29.50
|
29.50
|
30.31
|
18.65
|
460,900
|
|
|
9/30/2022
|
+2.00 / +6.73%
|
29.90
|
31.70
|
29.10
|
31.70
|
30.28
|
20.04
|
1,404,900
|
|
|
9/29/2022
|
-1.10 / -3.57%
|
31.70
|
31.70
|
29.70
|
29.70
|
30.59
|
18.78
|
437,600
|
|
|
9/28/2022
|
0.00 / 0.00%
|
30.70
|
31.80
|
30.50
|
30.80
|
31.06
|
19.47
|
572,000
|
|
|
9/27/2022
|
+0.10 / +0.33%
|
31.15
|
32.00
|
30.60
|
30.80
|
31.03
|
19.47
|
311,600
|
|
|
9/26/2022
|
-2.30 / -6.97%
|
32.00
|
32.50
|
30.70
|
30.70
|
31.00
|
19.41
|
949,800
|
|
|
9/23/2022
|
-0.50 / -1.49%
|
33.55
|
33.70
|
32.80
|
33.00
|
33.27
|
20.86
|
285,300
|
|
|
9/22/2022
|
+0.90 / +2.76%
|
32.20
|
34.00
|
32.20
|
33.50
|
33.12
|
21.18
|
596,800
|
|
|
9/21/2022
|
-0.20 / -0.61%
|
32.10
|
33.00
|
32.10
|
32.60
|
32.61
|
20.61
|
221,900
|
|
|
9/20/2022
|
+0.75 / +2.34%
|
32.95
|
33.25
|
31.40
|
32.80
|
32.26
|
20.74
|
714,000
|
|
|
9/19/2022
|
-2.40 / -6.97%
|
34.45
|
34.50
|
32.05
|
32.05
|
32.68
|
20.26
|
958,500
|
|
|
9/16/2022
|
-1.45 / -4.04%
|
35.25
|
35.90
|
34.20
|
34.45
|
34.93
|
21.78
|
451,900
|
|
|
9/15/2022
|
-0.55 / -1.51%
|
36.50
|
36.90
|
35.70
|
35.90
|
36.15
|
22.70
|
422,300
|
|
|
9/14/2022
|
+1.25 / +3.55%
|
34.50
|
36.60
|
34.15
|
36.45
|
35.04
|
23.04
|
860,100
|
|
|
9/13/2022
|
-0.10 / -0.28%
|
35.35
|
35.40
|
34.30
|
35.20
|
34.83
|
22.25
|
551,600
|
|
|
9/12/2022
|
+0.20 / +0.57%
|
35.70
|
35.70
|
35.10
|
35.30
|
35.33
|
22.32
|
360,404
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|