|
|
Closing price on 2/25/2022
|
|
| Open |
58.30 |
| High |
59.50 |
| Low |
57.00 |
| Volume |
663,900 |
| Split-adjusted Price |
25.69 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
+0.20 / +0.35%
|
58.30
|
59.50
|
57.00
|
58.10
|
58.77
|
25.69
|
663,900
|
|
|
2/24/2022
|
-0.70 / -1.19%
|
58.60
|
59.80
|
54.50
|
57.90
|
57.71
|
25.60
|
685,300
|
|
|
2/23/2022
|
+2.30 / +4.09%
|
57.70
|
59.20
|
56.60
|
58.60
|
58.15
|
25.91
|
486,800
|
|
|
2/22/2022
|
-1.10 / -1.92%
|
54.40
|
57.50
|
54.20
|
56.30
|
56.34
|
24.90
|
464,200
|
|
|
2/21/2022
|
+3.30 / +6.10%
|
54.20
|
57.40
|
54.20
|
57.40
|
55.93
|
25.38
|
1,024,000
|
|
|
2/18/2022
|
+1.20 / +2.27%
|
52.10
|
54.40
|
52.10
|
54.10
|
53.86
|
23.92
|
412,600
|
|
|
2/17/2022
|
-0.60 / -1.12%
|
53.50
|
53.60
|
52.80
|
52.90
|
53.17
|
23.39
|
226,200
|
|
|
2/16/2022
|
+0.70 / +1.33%
|
53.00
|
53.80
|
53.00
|
53.50
|
53.33
|
23.66
|
169,300
|
|
|
2/15/2022
|
-0.70 / -1.31%
|
53.50
|
53.90
|
52.00
|
52.80
|
52.61
|
23.35
|
176,700
|
|
|
2/14/2022
|
-0.60 / -1.11%
|
53.00
|
54.00
|
52.80
|
53.50
|
53.33
|
23.66
|
212,200
|
|
|
2/11/2022
|
+0.10 / +0.19%
|
53.90
|
54.70
|
52.90
|
54.10
|
53.93
|
23.92
|
230,800
|
|
|
2/10/2022
|
-1.00 / -1.82%
|
55.60
|
55.60
|
53.50
|
54.00
|
54.66
|
23.88
|
296,900
|
|
|
2/9/2022
|
+1.10 / +2.04%
|
54.00
|
55.30
|
53.20
|
55.00
|
54.35
|
24.32
|
449,000
|
|
|
2/8/2022
|
+0.90 / +1.70%
|
54.00
|
54.20
|
53.00
|
53.90
|
53.74
|
23.83
|
335,100
|
|
|
2/7/2022
|
+3.40 / +6.85%
|
50.00
|
53.00
|
50.00
|
53.00
|
51.97
|
23.44
|
288,600
|
|
|
1/28/2022
|
+1.15 / +2.37%
|
48.95
|
49.90
|
48.90
|
49.60
|
49.35
|
21.93
|
281,600
|
|
|
1/27/2022
|
+3.15 / +6.95%
|
45.30
|
48.45
|
45.05
|
48.45
|
47.29
|
21.42
|
345,700
|
|
|
1/26/2022
|
-1.30 / -2.79%
|
46.60
|
47.30
|
45.30
|
45.30
|
46.34
|
20.03
|
113,700
|
|
|
1/25/2022
|
+0.35 / +0.76%
|
45.30
|
46.60
|
45.00
|
46.60
|
45.76
|
20.61
|
230,000
|
|
|
1/24/2022
|
-3.45 / -6.94%
|
48.00
|
48.00
|
46.25
|
46.25
|
46.54
|
20.45
|
348,600
|
|
|
1/21/2022
|
-1.10 / -2.17%
|
50.00
|
51.10
|
49.70
|
49.70
|
50.23
|
21.98
|
164,300
|
|
|
1/20/2022
|
+1.85 / +3.78%
|
51.80
|
51.80
|
49.80
|
50.80
|
50.65
|
22.46
|
247,200
|
|
|
1/19/2022
|
+3.20 / +6.99%
|
45.50
|
48.95
|
45.40
|
48.95
|
47.03
|
21.65
|
340,500
|
|
|
1/18/2022
|
-3.40 / -6.92%
|
46.30
|
48.95
|
45.75
|
45.75
|
46.32
|
20.23
|
391,700
|
|
|
1/17/2022
|
-3.65 / -6.91%
|
52.80
|
53.40
|
49.15
|
49.15
|
50.09
|
21.73
|
725,400
|
|
|
1/14/2022
|
-0.40 / -0.75%
|
53.30
|
53.40
|
52.50
|
52.80
|
52.99
|
23.35
|
263,500
|
|
|
1/13/2022
|
+0.20 / +0.38%
|
54.00
|
54.60
|
52.60
|
53.20
|
53.27
|
23.52
|
226,300
|
|
|
1/12/2022
|
+0.50 / +0.95%
|
52.60
|
54.80
|
51.00
|
53.00
|
53.07
|
23.44
|
595,100
|
|
|
1/11/2022
|
-3.00 / -5.41%
|
54.50
|
56.20
|
52.50
|
52.50
|
54.62
|
23.22
|
489,700
|
|
|
1/10/2022
|
-2.40 / -4.15%
|
58.10
|
58.30
|
55.30
|
55.50
|
56.51
|
24.54
|
585,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|