|
|
Closing price on 10/29/2025
|
|
| Open |
35.30 |
| High |
35.55 |
| Low |
34.75 |
| Volume |
1,726,200 |
| Split-adjusted Price |
34.75 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2025
|
-0.65 / -1.84%
|
35.30
|
35.55
|
34.75
|
34.75
|
35.09
|
34.75
|
1,726,200
|
|
|
10/28/2025
|
+0.95 / +2.76%
|
34.70
|
35.50
|
34.55
|
35.40
|
35.15
|
35.40
|
1,993,900
|
|
|
10/27/2025
|
+1.65 / +5.03%
|
33.40
|
35.05
|
33.15
|
34.45
|
34.34
|
34.45
|
4,970,700
|
|
|
10/24/2025
|
-0.30 / -0.91%
|
33.15
|
33.15
|
32.20
|
32.80
|
32.62
|
32.80
|
1,129,400
|
|
|
10/23/2025
|
-0.90 / -2.65%
|
34.00
|
34.00
|
33.10
|
33.10
|
33.44
|
33.10
|
874,500
|
|
|
10/22/2025
|
+0.55 / +1.64%
|
33.75
|
34.10
|
32.80
|
34.00
|
33.50
|
34.00
|
1,243,900
|
|
|
10/21/2025
|
+1.50 / +4.69%
|
31.95
|
33.75
|
30.70
|
33.45
|
32.26
|
33.45
|
3,162,800
|
|
|
10/20/2025
|
-2.40 / -6.99%
|
34.05
|
34.55
|
31.95
|
31.95
|
33.06
|
31.95
|
2,441,500
|
|
|
10/17/2025
|
-0.05 / -0.15%
|
34.65
|
35.20
|
34.35
|
34.35
|
34.71
|
34.35
|
2,036,000
|
|
|
10/16/2025
|
-0.35 / -1.01%
|
34.75
|
34.80
|
34.35
|
34.40
|
34.53
|
34.40
|
1,972,900
|
|
|
10/15/2025
|
-0.55 / -1.56%
|
35.30
|
35.40
|
34.60
|
34.75
|
34.91
|
34.75
|
2,128,400
|
|
|
10/14/2025
|
-0.25 / -0.70%
|
35.80
|
36.30
|
35.10
|
35.30
|
35.69
|
35.30
|
2,677,000
|
|
|
10/13/2025
|
-0.50 / -1.39%
|
35.90
|
35.90
|
35.30
|
35.55
|
35.50
|
35.55
|
1,734,800
|
|
|
10/10/2025
|
+0.20 / +0.56%
|
36.05
|
36.40
|
35.90
|
36.05
|
36.17
|
36.05
|
1,297,300
|
|
|
10/9/2025
|
-0.25 / -0.69%
|
36.05
|
36.35
|
35.75
|
35.85
|
36.02
|
35.85
|
1,132,900
|
|
|
10/8/2025
|
0.00 / 0.00%
|
36.95
|
36.95
|
36.00
|
36.10
|
36.51
|
36.10
|
1,497,300
|
|
|
10/7/2025
|
-1.00 / -2.70%
|
37.45
|
37.45
|
36.00
|
36.10
|
36.64
|
36.10
|
1,738,700
|
|
|
10/6/2025
|
+2.10 / +6.00%
|
35.30
|
37.15
|
35.20
|
37.10
|
36.52
|
37.10
|
3,064,100
|
|
|
10/3/2025
|
+0.40 / +1.16%
|
34.60
|
35.45
|
33.75
|
35.00
|
34.44
|
35.00
|
2,588,800
|
|
|
10/2/2025
|
-0.70 / -1.98%
|
35.30
|
35.55
|
34.50
|
34.60
|
35.00
|
34.60
|
1,566,800
|
|
|
10/1/2025
|
-0.65 / -1.81%
|
35.95
|
36.00
|
35.20
|
35.30
|
35.48
|
35.30
|
2,109,100
|
|
|
9/30/2025
|
-0.30 / -0.83%
|
36.35
|
36.65
|
35.30
|
35.95
|
35.93
|
35.95
|
1,777,700
|
|
|
9/29/2025
|
-0.30 / -0.82%
|
36.60
|
36.85
|
36.20
|
36.25
|
36.38
|
36.25
|
1,176,900
|
|
|
9/26/2025
|
-0.15 / -0.41%
|
36.55
|
37.35
|
36.50
|
36.55
|
36.79
|
36.55
|
1,117,100
|
|
|
9/25/2025
|
-0.25 / -0.68%
|
37.20
|
37.20
|
36.70
|
36.70
|
36.97
|
36.70
|
977,100
|
|
|
9/24/2025
|
+0.55 / +1.51%
|
36.40
|
36.95
|
36.05
|
36.95
|
36.41
|
36.95
|
1,165,700
|
|
|
9/23/2025
|
+0.20 / +0.55%
|
36.60
|
36.80
|
36.35
|
36.40
|
36.52
|
36.40
|
736,000
|
|
|
9/22/2025
|
-0.90 / -2.43%
|
37.20
|
37.40
|
36.20
|
36.20
|
36.60
|
36.20
|
1,759,000
|
|
|
9/19/2025
|
-0.30 / -0.80%
|
37.75
|
37.80
|
37.10
|
37.10
|
37.37
|
37.10
|
1,350,800
|
|
|
9/18/2025
|
-0.40 / -1.06%
|
37.85
|
38.10
|
37.20
|
37.40
|
37.57
|
37.40
|
1,386,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 8:49:58 AM
|
|
|
|
|