|
|
Closing price on 10/6/2022
|
|
| Open |
31.30 |
| High |
31.60 |
| Low |
29.10 |
| Volume |
508,700 |
| Split-adjusted Price |
18.52 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2022
|
+0.55 / +1.59%
|
34.60
|
35.10
|
33.20
|
35.10
|
34.36
|
22.19
|
793,700
|
|
|
9/8/2022
|
-1.95 / -5.34%
|
37.00
|
37.20
|
34.55
|
34.55
|
35.58
|
21.84
|
940,000
|
|
|
9/7/2022
|
-1.75 / -4.58%
|
38.25
|
38.70
|
36.00
|
36.50
|
37.69
|
23.08
|
1,221,000
|
|
|
9/6/2022
|
-0.70 / -1.80%
|
39.00
|
39.45
|
38.25
|
38.25
|
38.82
|
24.18
|
592,700
|
|
|
9/5/2022
|
+0.25 / +0.65%
|
38.65
|
39.00
|
38.05
|
38.95
|
38.68
|
24.62
|
631,600
|
|
|
8/31/2022
|
-0.30 / -0.77%
|
38.80
|
39.30
|
38.20
|
38.70
|
38.74
|
24.47
|
608,900
|
|
|
8/30/2022
|
+0.50 / +1.30%
|
39.30
|
39.40
|
38.30
|
39.00
|
38.84
|
24.66
|
740,800
|
|
|
8/29/2022
|
+0.05 / +0.13%
|
37.00
|
38.50
|
36.00
|
38.50
|
36.88
|
24.34
|
1,591,000
|
|
|
8/26/2022
|
-1.35 / -3.39%
|
40.00
|
40.00
|
37.80
|
38.45
|
38.80
|
24.31
|
1,892,900
|
|
|
8/25/2022
|
+0.65 / +1.66%
|
39.50
|
39.90
|
39.00
|
39.80
|
39.66
|
25.16
|
890,200
|
|
|
8/24/2022
|
+0.65 / +1.69%
|
38.85
|
39.25
|
38.50
|
39.15
|
39.01
|
24.75
|
861,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|