|
|
Closing price on 2/5/2026
|
|
| Open |
33.35 |
| High |
33.35 |
| Low |
32.60 |
| Volume |
649,500 |
| Split-adjusted Price |
32.60 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2026
|
-0.60 / -1.81%
|
33.35
|
33.35
|
32.60
|
32.60
|
32.91
|
32.60
|
649,500
|
|
|
2/4/2026
|
+0.35 / +1.07%
|
33.00
|
33.70
|
33.00
|
33.20
|
33.32
|
33.20
|
1,016,100
|
|
|
2/3/2026
|
+0.25 / +0.77%
|
33.00
|
33.10
|
32.60
|
32.85
|
32.86
|
32.85
|
843,000
|
|
|
2/2/2026
|
-0.30 / -0.91%
|
32.20
|
32.95
|
32.20
|
32.60
|
32.51
|
32.60
|
791,100
|
|
|
1/30/2026
|
+0.30 / +0.92%
|
32.60
|
33.05
|
32.40
|
32.90
|
32.74
|
32.90
|
1,120,300
|
|
|
1/29/2026
|
+0.15 / +0.46%
|
32.35
|
32.80
|
32.35
|
32.60
|
32.54
|
32.60
|
420,200
|
|
|
1/28/2026
|
+0.20 / +0.62%
|
32.25
|
32.75
|
32.10
|
32.45
|
32.31
|
32.45
|
922,500
|
|
|
1/27/2026
|
0.00 / 0.00%
|
31.95
|
32.50
|
31.95
|
32.25
|
32.25
|
32.25
|
1,205,900
|
|
|
1/26/2026
|
-0.35 / -1.07%
|
32.45
|
32.90
|
31.95
|
32.25
|
32.32
|
32.25
|
1,016,800
|
|
|
1/23/2026
|
-0.25 / -0.76%
|
32.85
|
33.60
|
32.50
|
32.60
|
32.97
|
32.60
|
873,300
|
|
|
1/22/2026
|
+0.50 / +1.55%
|
32.95
|
33.10
|
32.35
|
32.85
|
32.68
|
32.85
|
1,157,600
|
|
|
1/21/2026
|
-0.90 / -2.71%
|
33.25
|
33.30
|
32.10
|
32.35
|
32.52
|
32.35
|
2,350,500
|
|
|
1/20/2026
|
-0.65 / -1.92%
|
34.20
|
34.20
|
33.25
|
33.25
|
33.67
|
33.25
|
1,898,900
|
|
|
1/19/2026
|
-0.35 / -1.02%
|
34.50
|
34.60
|
33.90
|
33.90
|
34.20
|
33.90
|
1,233,600
|
|
|
1/16/2026
|
+0.60 / +1.78%
|
33.70
|
35.40
|
33.50
|
34.25
|
34.68
|
34.25
|
3,423,500
|
|
|
1/15/2026
|
-0.35 / -1.03%
|
33.40
|
34.25
|
33.40
|
33.65
|
33.78
|
33.65
|
1,483,800
|
|
|
1/14/2026
|
0.00 / 0.00%
|
34.00
|
34.40
|
33.40
|
34.00
|
33.83
|
34.00
|
2,273,700
|
|
|
1/13/2026
|
-0.55 / -1.59%
|
34.65
|
35.05
|
33.90
|
34.00
|
34.45
|
34.00
|
2,260,200
|
|
|
1/12/2026
|
+2.25 / +6.97%
|
32.50
|
34.55
|
32.45
|
34.55
|
34.16
|
34.55
|
3,833,700
|
|
|
1/9/2026
|
-0.40 / -1.22%
|
33.30
|
33.35
|
32.20
|
32.30
|
32.72
|
32.30
|
1,168,900
|
|
|
1/8/2026
|
+0.05 / +0.15%
|
32.80
|
33.30
|
32.05
|
32.70
|
32.89
|
32.70
|
1,366,700
|
|
|
1/7/2026
|
+0.45 / +1.40%
|
32.25
|
32.95
|
32.05
|
32.65
|
32.67
|
32.65
|
996,400
|
|
|
1/6/2026
|
+0.40 / +1.26%
|
31.80
|
32.55
|
31.30
|
32.20
|
31.85
|
32.20
|
1,343,600
|
|
|
1/5/2026
|
-1.15 / -3.49%
|
32.95
|
33.20
|
31.50
|
31.80
|
32.21
|
31.80
|
1,743,900
|
|
|
12/31/2025
|
-0.65 / -1.93%
|
33.60
|
33.85
|
32.95
|
32.95
|
33.18
|
32.95
|
1,777,900
|
|
|
12/30/2025
|
-0.70 / -2.04%
|
34.65
|
34.65
|
33.60
|
33.60
|
33.96
|
33.60
|
1,024,400
|
|
|
12/29/2025
|
-0.05 / -0.15%
|
34.50
|
34.75
|
33.80
|
34.30
|
34.32
|
34.30
|
1,172,300
|
|
|
12/26/2025
|
+0.85 / +2.54%
|
33.60
|
34.85
|
33.15
|
34.35
|
34.05
|
34.35
|
3,033,200
|
|
|
12/25/2025
|
-0.10 / -0.30%
|
33.65
|
34.55
|
33.50
|
33.50
|
34.08
|
33.50
|
2,377,100
|
|
|
12/24/2025
|
-0.20 / -0.59%
|
33.60
|
34.05
|
33.40
|
33.60
|
33.81
|
33.60
|
1,205,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|