|
|
Closing price on 11/9/2022
|
|
| Open |
19.75 |
| High |
19.75 |
| Low |
17.55 |
| Volume |
1,031,100 |
| Split-adjusted Price |
9.96 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
-1.30 / -6.90%
|
19.75
|
19.75
|
17.55
|
17.55
|
18.47
|
9.96
|
1,031,100
|
|
|
11/8/2022
|
-1.40 / -6.91%
|
18.85
|
19.75
|
18.85
|
18.85
|
18.98
|
10.70
|
1,329,800
|
|
|
11/7/2022
|
-1.50 / -6.90%
|
21.65
|
21.65
|
20.25
|
20.25
|
20.41
|
11.49
|
496,500
|
|
|
11/4/2022
|
-1.60 / -6.85%
|
23.00
|
23.05
|
21.75
|
21.75
|
21.99
|
12.34
|
854,400
|
|
|
11/3/2022
|
-1.05 / -4.30%
|
23.65
|
24.25
|
23.10
|
23.35
|
23.60
|
13.25
|
687,500
|
|
|
11/2/2022
|
+0.15 / +0.62%
|
24.30
|
24.90
|
24.00
|
24.40
|
24.45
|
13.85
|
349,600
|
|
|
11/1/2022
|
-0.05 / -0.21%
|
25.00
|
25.20
|
24.25
|
24.25
|
24.63
|
13.76
|
591,500
|
|
|
10/31/2022
|
+0.05 / +0.21%
|
24.50
|
25.10
|
22.65
|
24.30
|
23.80
|
13.79
|
510,000
|
|
|
10/28/2022
|
-0.80 / -3.19%
|
25.70
|
26.05
|
24.25
|
24.25
|
25.31
|
13.76
|
437,200
|
|
|
10/27/2022
|
+1.60 / +6.82%
|
23.55
|
25.05
|
22.75
|
25.05
|
23.92
|
14.21
|
863,500
|
|
|
10/26/2022
|
-1.75 / -6.94%
|
25.20
|
25.80
|
23.45
|
23.45
|
24.00
|
13.31
|
525,000
|
|
|
10/25/2022
|
-0.65 / -2.51%
|
24.05
|
27.45
|
24.05
|
25.20
|
24.95
|
14.30
|
1,250,400
|
|
|
10/24/2022
|
-1.90 / -6.85%
|
27.65
|
27.65
|
25.85
|
25.85
|
26.18
|
14.67
|
408,400
|
|
|
10/21/2022
|
-2.05 / -6.88%
|
29.00
|
29.50
|
27.75
|
27.75
|
28.17
|
15.75
|
631,500
|
|
|
10/20/2022
|
-0.30 / -1.00%
|
30.35
|
30.35
|
29.40
|
29.80
|
29.85
|
16.91
|
225,600
|
|
|
10/19/2022
|
-0.30 / -0.99%
|
30.80
|
30.80
|
30.05
|
30.10
|
30.35
|
17.08
|
265,400
|
|
|
10/18/2022
|
-0.30 / -0.98%
|
31.45
|
31.70
|
30.40
|
30.40
|
31.07
|
17.25
|
561,800
|
|
|
10/17/2022
|
+0.70 / +2.33%
|
29.75
|
30.70
|
29.00
|
30.70
|
29.76
|
17.42
|
374,600
|
|
|
10/14/2022
|
+0.45 / +1.52%
|
30.50
|
31.30
|
29.90
|
30.00
|
30.49
|
17.02
|
571,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|