|
|
Closing price on 12/9/2022
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
21.55 |
| Volume |
1,444,300 |
| Split-adjusted Price |
12.54 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
+0.10 / +0.45%
|
22.70
|
22.70
|
21.55
|
22.10
|
22.02
|
12.54
|
1,444,300
|
|
|
12/8/2022
|
+1.40 / +6.80%
|
21.30
|
22.00
|
21.00
|
22.00
|
21.85
|
12.48
|
3,319,900
|
|
|
12/7/2022
|
+0.60 / +3.00%
|
19.90
|
20.95
|
19.35
|
20.60
|
20.18
|
11.69
|
2,138,600
|
|
|
12/6/2022
|
-1.10 / -5.21%
|
21.10
|
22.10
|
20.00
|
20.00
|
21.08
|
11.35
|
3,489,700
|
|
|
12/5/2022
|
+1.35 / +6.84%
|
21.00
|
21.10
|
20.50
|
21.10
|
20.92
|
11.97
|
2,663,300
|
|
|
12/2/2022
|
+1.25 / +6.76%
|
18.10
|
19.75
|
18.00
|
19.75
|
18.92
|
11.21
|
1,990,900
|
|
|
12/1/2022
|
-0.85 / -4.39%
|
19.80
|
20.50
|
18.10
|
18.50
|
19.55
|
10.50
|
3,299,900
|
|
|
11/30/2022
|
+0.35 / +1.84%
|
19.30
|
19.70
|
18.40
|
19.35
|
19.09
|
10.98
|
2,303,400
|
|
|
11/29/2022
|
+0.95 / +5.26%
|
18.70
|
19.30
|
17.60
|
19.00
|
18.58
|
10.78
|
2,694,230
|
|
|
11/28/2022
|
+1.15 / +6.80%
|
17.85
|
18.05
|
17.50
|
18.05
|
17.97
|
10.24
|
1,771,900
|
|
|
11/25/2022
|
+1.10 / +6.96%
|
16.35
|
16.90
|
16.00
|
16.90
|
16.48
|
9.59
|
1,601,600
|
|
|
11/24/2022
|
+0.55 / +3.61%
|
14.90
|
15.80
|
14.55
|
15.80
|
15.01
|
8.97
|
2,136,200
|
|
|
11/23/2022
|
-1.10 / -6.73%
|
16.35
|
16.70
|
15.25
|
15.25
|
15.85
|
8.65
|
1,466,400
|
|
|
11/22/2022
|
0.00 / 0.00%
|
16.20
|
17.45
|
15.80
|
16.35
|
16.83
|
9.28
|
2,253,400
|
|
|
11/21/2022
|
+0.20 / +1.24%
|
16.50
|
17.15
|
16.30
|
16.35
|
16.58
|
9.28
|
1,567,100
|
|
|
11/18/2022
|
+1.05 / +6.95%
|
15.40
|
16.15
|
14.75
|
16.15
|
15.54
|
9.16
|
1,925,400
|
|
|
11/17/2022
|
+0.95 / +6.71%
|
14.90
|
15.10
|
14.70
|
15.10
|
15.06
|
8.57
|
1,186,800
|
|
|
11/16/2022
|
+0.90 / +6.79%
|
12.35
|
14.15
|
12.35
|
14.15
|
12.80
|
8.03
|
4,006,100
|
|
|
11/15/2022
|
-0.95 / -6.69%
|
13.25
|
13.70
|
13.25
|
13.25
|
13.29
|
7.52
|
1,928,100
|
|
|
11/14/2022
|
-1.05 / -6.89%
|
14.30
|
14.90
|
14.20
|
14.20
|
14.22
|
8.06
|
779,200
|
|
|
11/11/2022
|
-1.10 / -6.73%
|
15.30
|
16.50
|
15.25
|
15.25
|
15.48
|
8.65
|
3,802,900
|
|
|
11/10/2022
|
-1.20 / -6.84%
|
16.90
|
17.35
|
16.35
|
16.35
|
16.51
|
9.28
|
906,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|