|
|
Closing price on 2/4/2021
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
15.60 |
| Volume |
357,300 |
| Split-adjusted Price |
10.04 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
+0.35 / +2.22%
|
16.10
|
16.50
|
15.60
|
16.15
|
16.04
|
10.04
|
357,300
|
|
|
2/3/2021
|
+1.00 / +6.76%
|
15.40
|
15.80
|
14.70
|
15.80
|
15.44
|
9.82
|
624,100
|
|
|
2/2/2021
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.05
|
14.80
|
14.55
|
9.20
|
285,000
|
|
|
2/1/2021
|
-0.50 / -3.25%
|
15.40
|
15.70
|
14.35
|
14.90
|
14.71
|
9.26
|
437,000
|
|
|
1/29/2021
|
+0.30 / +1.99%
|
14.05
|
15.90
|
14.05
|
15.40
|
14.65
|
9.57
|
866,200
|
|
|
1/28/2021
|
-1.10 / -6.79%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
9.39
|
622,700
|
|
|
1/27/2021
|
-0.95 / -5.54%
|
17.15
|
17.40
|
15.95
|
16.20
|
16.42
|
10.07
|
841,500
|
|
|
1/26/2021
|
-0.45 / -2.56%
|
17.10
|
17.80
|
17.10
|
17.15
|
17.46
|
10.66
|
909,500
|
|
|
1/25/2021
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.00
|
17.60
|
17.32
|
10.94
|
603,100
|
|
|
1/22/2021
|
-0.75 / -4.13%
|
18.15
|
18.20
|
17.00
|
17.40
|
17.61
|
10.81
|
1,062,000
|
|
|
1/21/2021
|
+0.45 / +2.54%
|
18.40
|
18.40
|
17.70
|
18.15
|
18.08
|
11.28
|
744,700
|
|
|
1/20/2021
|
-0.45 / -2.48%
|
18.15
|
18.50
|
16.90
|
17.70
|
17.37
|
11.00
|
1,076,600
|
|
|
1/19/2021
|
-1.30 / -6.68%
|
19.00
|
19.35
|
18.10
|
18.15
|
18.53
|
11.28
|
1,400,100
|
|
|
1/18/2021
|
-0.45 / -2.26%
|
20.00
|
20.10
|
19.00
|
19.45
|
19.55
|
12.09
|
1,007,500
|
|
|
1/15/2021
|
+1.05 / +5.57%
|
19.10
|
20.15
|
19.10
|
19.90
|
19.83
|
12.37
|
1,334,400
|
|
|
1/14/2021
|
+1.20 / +6.80%
|
17.70
|
18.85
|
17.50
|
18.85
|
18.38
|
11.72
|
2,032,100
|
|
|
1/13/2021
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.40
|
17.65
|
17.43
|
10.97
|
1,049,400
|
|
|
1/12/2021
|
-0.25 / -1.40%
|
17.35
|
17.90
|
17.30
|
17.55
|
17.51
|
10.91
|
908,500
|
|
|
1/11/2021
|
-0.30 / -1.66%
|
18.20
|
18.40
|
17.50
|
17.80
|
17.84
|
11.06
|
895,400
|
|
|
1/8/2021
|
+0.20 / +1.12%
|
18.00
|
18.55
|
17.90
|
18.10
|
18.30
|
11.25
|
1,032,000
|
|
|
1/7/2021
|
+0.60 / +3.47%
|
17.85
|
18.15
|
17.50
|
17.90
|
17.90
|
11.13
|
1,596,800
|
|
|
1/6/2021
|
0.00 / 0.00%
|
17.30
|
18.30
|
17.00
|
17.30
|
17.61
|
10.75
|
1,451,000
|
|
|
1/5/2021
|
+0.05 / +0.29%
|
17.30
|
17.50
|
17.00
|
17.30
|
17.32
|
10.75
|
940,100
|
|
|
1/4/2021
|
+1.00 / +6.15%
|
16.60
|
17.35
|
16.60
|
17.25
|
17.10
|
10.72
|
1,704,000
|
|
|
12/31/2020
|
+0.45 / +2.85%
|
15.80
|
16.50
|
15.60
|
16.25
|
16.11
|
10.10
|
1,791,130
|
|
|
12/30/2020
|
-0.05 / -0.32%
|
15.85
|
15.95
|
15.50
|
15.80
|
15.78
|
9.82
|
688,870
|
|
|
12/29/2020
|
-0.15 / -0.94%
|
16.00
|
16.10
|
15.75
|
15.85
|
15.94
|
9.85
|
1,102,810
|
|
|
12/28/2020
|
+0.75 / +4.92%
|
15.80
|
16.20
|
15.40
|
16.00
|
15.78
|
9.94
|
1,830,380
|
|
|
12/25/2020
|
+0.95 / +6.64%
|
14.05
|
15.30
|
14.05
|
15.25
|
14.87
|
9.48
|
1,346,370
|
|
|
12/24/2020
|
-0.40 / -2.72%
|
14.80
|
14.90
|
13.80
|
14.30
|
14.10
|
8.89
|
726,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|