|
|
Closing price on 11/14/2023
|
|
| Open |
41.95 |
| High |
42.30 |
| Low |
40.70 |
| Volume |
2,160,700 |
| Split-adjusted Price |
26.06 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2023
|
+0.20 / +0.49%
|
41.95
|
42.30
|
40.70
|
41.00
|
41.38
|
26.06
|
2,160,700
|
|
|
11/13/2023
|
+0.75 / +1.87%
|
40.00
|
40.80
|
39.25
|
40.80
|
40.22
|
25.94
|
1,861,200
|
|
|
11/10/2023
|
+0.05 / +0.13%
|
39.65
|
41.60
|
39.15
|
40.05
|
40.28
|
25.46
|
3,382,500
|
|
|
11/9/2023
|
+0.85 / +2.17%
|
40.00
|
41.25
|
39.50
|
40.00
|
40.48
|
25.43
|
2,475,700
|
|
|
11/8/2023
|
+2.55 / +6.97%
|
36.55
|
39.15
|
36.30
|
39.15
|
38.20
|
24.89
|
2,879,600
|
|
|
11/7/2023
|
+0.05 / +0.14%
|
36.20
|
37.30
|
35.65
|
36.60
|
36.50
|
23.27
|
1,775,800
|
|
|
11/6/2023
|
+0.55 / +1.53%
|
36.20
|
37.00
|
35.85
|
36.55
|
36.29
|
23.23
|
1,259,900
|
|
|
11/3/2023
|
-0.35 / -0.96%
|
36.60
|
36.80
|
35.00
|
36.00
|
36.15
|
22.89
|
2,196,500
|
|
|
11/2/2023
|
+2.35 / +6.91%
|
34.80
|
36.35
|
34.40
|
36.35
|
35.55
|
23.11
|
2,525,200
|
|
|
11/1/2023
|
+1.60 / +4.94%
|
32.30
|
34.05
|
31.50
|
34.00
|
33.04
|
21.61
|
2,713,200
|
|
|
10/31/2023
|
-2.40 / -6.90%
|
35.10
|
35.45
|
32.40
|
32.40
|
33.48
|
20.60
|
2,821,900
|
|
|
10/30/2023
|
-2.30 / -6.20%
|
37.00
|
37.60
|
34.80
|
34.80
|
36.38
|
22.12
|
1,196,400
|
|
|
10/27/2023
|
+0.25 / +0.68%
|
37.50
|
38.00
|
35.00
|
37.10
|
36.79
|
23.58
|
2,339,600
|
|
|
10/26/2023
|
-2.75 / -6.94%
|
38.60
|
38.70
|
36.85
|
36.85
|
37.02
|
23.43
|
4,320,300
|
|
|
10/25/2023
|
-1.10 / -2.70%
|
40.75
|
41.30
|
39.60
|
39.60
|
40.56
|
25.17
|
1,731,400
|
|
|
10/24/2023
|
+0.70 / +1.75%
|
40.50
|
41.00
|
39.25
|
40.70
|
40.14
|
25.87
|
1,599,100
|
|
|
10/23/2023
|
-1.30 / -3.15%
|
41.50
|
41.90
|
39.55
|
40.00
|
40.82
|
25.43
|
1,814,800
|
|
|
10/20/2023
|
+2.70 / +6.99%
|
38.10
|
41.30
|
36.50
|
41.30
|
38.46
|
26.25
|
3,558,300
|
|
|
10/19/2023
|
-2.90 / -6.99%
|
41.50
|
41.70
|
38.60
|
38.60
|
39.91
|
24.54
|
2,572,700
|
|
|
10/18/2023
|
-0.65 / -1.54%
|
42.70
|
43.40
|
39.20
|
41.50
|
41.02
|
26.38
|
4,773,300
|
|
|
10/17/2023
|
-3.15 / -6.95%
|
45.65
|
47.00
|
42.15
|
42.15
|
44.93
|
26.79
|
2,450,900
|
|
|
10/16/2023
|
-2.00 / -4.23%
|
46.70
|
47.60
|
44.90
|
45.30
|
45.95
|
28.80
|
2,371,500
|
|
|
10/13/2023
|
+1.00 / +2.16%
|
45.50
|
47.40
|
44.70
|
47.30
|
45.81
|
30.07
|
2,693,100
|
|
|
10/12/2023
|
+0.10 / +0.22%
|
46.40
|
48.10
|
46.10
|
46.30
|
46.78
|
29.43
|
2,642,300
|
|
|
10/11/2023
|
+3.00 / +6.94%
|
43.20
|
46.20
|
43.00
|
46.20
|
44.70
|
29.37
|
2,990,200
|
|
|
10/10/2023
|
-1.20 / -2.70%
|
45.00
|
45.15
|
43.20
|
43.20
|
44.41
|
27.46
|
2,804,400
|
|
|
10/9/2023
|
+0.95 / +2.19%
|
43.45
|
44.55
|
42.70
|
44.40
|
43.96
|
28.23
|
2,294,500
|
|
|
10/6/2023
|
+0.75 / +1.76%
|
42.50
|
44.55
|
41.00
|
43.45
|
42.69
|
27.62
|
2,729,600
|
|
|
10/5/2023
|
-1.25 / -2.84%
|
43.95
|
45.20
|
42.70
|
42.70
|
43.75
|
27.14
|
2,657,100
|
|
|
10/4/2023
|
+2.85 / +6.93%
|
40.40
|
43.95
|
40.25
|
43.95
|
42.72
|
27.94
|
3,083,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|