|
|
Closing price on 12/1/2021
|
|
| Open |
72.10 |
| High |
72.40 |
| Low |
69.50 |
| Volume |
1,133,800 |
| Split-adjusted Price |
31.09 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
-1.80 / -2.50%
|
72.10
|
72.40
|
69.50
|
70.30
|
70.74
|
31.09
|
1,133,800
|
|
|
11/30/2021
|
-0.80 / -1.10%
|
73.10
|
74.80
|
72.00
|
72.10
|
73.18
|
31.88
|
1,000,400
|
|
|
11/29/2021
|
-1.10 / -1.49%
|
70.60
|
74.00
|
70.60
|
72.90
|
73.08
|
32.24
|
892,700
|
|
|
11/26/2021
|
-0.60 / -0.80%
|
75.00
|
75.80
|
73.30
|
74.00
|
74.11
|
32.72
|
928,900
|
|
|
11/25/2021
|
+0.80 / +1.08%
|
73.80
|
76.50
|
73.50
|
74.60
|
74.65
|
32.99
|
959,000
|
|
|
11/24/2021
|
+1.00 / +1.37%
|
75.80
|
75.90
|
73.10
|
73.80
|
74.12
|
32.63
|
794,500
|
|
|
11/23/2021
|
+2.10 / +2.97%
|
70.70
|
72.80
|
70.00
|
72.80
|
71.23
|
32.19
|
677,118
|
|
|
11/22/2021
|
-0.60 / -0.84%
|
71.30
|
72.60
|
68.00
|
70.70
|
70.64
|
31.26
|
878,800
|
|
|
11/19/2021
|
-3.10 / -4.17%
|
74.50
|
76.90
|
69.20
|
71.30
|
72.97
|
31.53
|
1,219,200
|
|
|
11/18/2021
|
+3.10 / +4.35%
|
72.60
|
75.00
|
71.30
|
74.40
|
73.65
|
32.90
|
951,000
|
|
|
11/17/2021
|
+1.60 / +2.30%
|
69.50
|
72.70
|
69.50
|
71.30
|
71.32
|
31.53
|
1,031,300
|
|
|
11/16/2021
|
-2.40 / -3.33%
|
70.50
|
71.90
|
69.50
|
69.70
|
70.36
|
30.82
|
928,900
|
|
|
11/15/2021
|
+1.30 / +1.84%
|
72.60
|
74.90
|
71.20
|
72.10
|
73.02
|
31.88
|
915,100
|
|
|
11/12/2021
|
+0.50 / +0.71%
|
70.40
|
71.20
|
69.30
|
70.80
|
69.98
|
31.31
|
700,300
|
|
|
11/11/2021
|
-1.20 / -1.68%
|
71.50
|
72.70
|
69.40
|
70.30
|
70.37
|
31.09
|
817,400
|
|
|
11/10/2021
|
-0.40 / -0.56%
|
72.00
|
74.00
|
71.50
|
71.50
|
72.16
|
31.62
|
486,500
|
|
|
11/9/2021
|
0.00 / 0.00%
|
71.80
|
72.00
|
70.00
|
71.90
|
70.64
|
31.79
|
675,700
|
|
|
11/8/2021
|
+0.70 / +0.98%
|
71.70
|
73.50
|
69.30
|
71.90
|
71.27
|
31.79
|
800,600
|
|
|
11/5/2021
|
-2.10 / -2.86%
|
73.50
|
74.00
|
69.50
|
71.20
|
71.83
|
31.48
|
941,700
|
|
|
11/4/2021
|
+2.80 / +3.97%
|
70.50
|
75.00
|
70.50
|
73.30
|
72.71
|
32.41
|
955,800
|
|
|
11/3/2021
|
+2.50 / +3.68%
|
68.30
|
72.00
|
68.30
|
70.50
|
70.36
|
31.17
|
1,334,000
|
|
|
11/2/2021
|
+1.70 / +2.56%
|
67.00
|
68.50
|
66.60
|
68.00
|
67.50
|
30.07
|
1,293,500
|
|
|
11/1/2021
|
+4.30 / +6.94%
|
62.70
|
66.30
|
62.00
|
66.30
|
64.77
|
29.32
|
1,389,900
|
|
|
10/29/2021
|
-0.50 / -0.80%
|
63.00
|
63.00
|
61.50
|
62.00
|
62.25
|
27.42
|
544,400
|
|
|
10/28/2021
|
+0.40 / +0.64%
|
62.80
|
64.00
|
62.20
|
62.50
|
63.17
|
27.64
|
665,800
|
|
|
10/27/2021
|
+1.70 / +2.81%
|
60.90
|
62.50
|
60.30
|
62.10
|
61.64
|
27.46
|
500,500
|
|
|
10/26/2021
|
+1.00 / +1.68%
|
59.00
|
60.50
|
57.80
|
60.40
|
59.43
|
26.71
|
528,900
|
|
|
10/25/2021
|
-2.30 / -3.73%
|
60.90
|
61.10
|
59.40
|
59.40
|
59.97
|
26.27
|
955,200
|
|
|
10/22/2021
|
-0.80 / -1.28%
|
62.20
|
62.70
|
61.30
|
61.70
|
61.73
|
27.28
|
575,400
|
|
|
10/21/2021
|
-1.40 / -2.19%
|
64.80
|
64.80
|
62.20
|
62.50
|
62.88
|
27.64
|
751,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|