|
|
Closing price on 3/20/2024
|
|
| Open |
60.40 |
| High |
60.90 |
| Low |
59.10 |
| Volume |
1,560,500 |
| Split-adjusted Price |
38.52 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
+0.60 / +1.00%
|
60.40
|
60.90
|
59.10
|
60.60
|
60.09
|
38.52
|
1,560,500
|
|
|
3/19/2024
|
-0.50 / -0.83%
|
60.60
|
61.90
|
60.00
|
60.00
|
60.38
|
38.14
|
909,100
|
|
|
3/18/2024
|
-3.50 / -5.47%
|
63.90
|
63.90
|
59.60
|
60.50
|
60.46
|
38.46
|
3,845,900
|
|
|
3/15/2024
|
+2.50 / +4.07%
|
61.40
|
64.00
|
60.50
|
64.00
|
63.15
|
40.68
|
4,852,400
|
|
|
3/14/2024
|
-1.30 / -2.07%
|
63.00
|
63.00
|
61.10
|
61.50
|
61.92
|
39.10
|
2,940,700
|
|
|
3/13/2024
|
+1.30 / +2.11%
|
61.70
|
63.10
|
61.40
|
62.80
|
62.40
|
39.92
|
2,601,700
|
|
|
3/12/2024
|
+0.60 / +0.99%
|
60.90
|
62.80
|
60.80
|
61.50
|
61.78
|
39.10
|
2,015,200
|
|
|
3/11/2024
|
+1.60 / +2.70%
|
60.80
|
62.20
|
60.00
|
60.90
|
61.26
|
38.71
|
2,611,700
|
|
|
3/8/2024
|
-1.90 / -3.10%
|
61.30
|
61.50
|
58.60
|
59.30
|
59.89
|
37.70
|
2,620,400
|
|
|
3/7/2024
|
-0.30 / -0.49%
|
61.50
|
62.90
|
61.00
|
61.20
|
61.82
|
38.90
|
1,425,100
|
|
|
3/6/2024
|
-0.40 / -0.65%
|
61.70
|
61.90
|
60.20
|
61.50
|
61.09
|
39.10
|
1,516,000
|
|
|
3/5/2024
|
+3.90 / +6.72%
|
58.00
|
62.00
|
57.10
|
61.90
|
59.52
|
39.35
|
1,979,900
|
|
|
3/4/2024
|
0.00 / 0.00%
|
58.30
|
58.50
|
57.50
|
58.00
|
57.90
|
36.87
|
1,221,000
|
|
|
3/1/2024
|
+1.00 / +1.75%
|
57.00
|
59.50
|
56.10
|
58.00
|
58.00
|
36.87
|
1,716,100
|
|
|
2/29/2024
|
+3.70 / +6.94%
|
53.80
|
57.00
|
52.70
|
57.00
|
54.31
|
36.24
|
2,244,000
|
|
|
2/28/2024
|
+0.30 / +0.57%
|
52.90
|
53.40
|
52.40
|
53.30
|
52.90
|
33.88
|
1,271,100
|
|
|
2/27/2024
|
+0.50 / +0.95%
|
52.90
|
54.10
|
52.70
|
53.00
|
53.31
|
33.69
|
1,289,300
|
|
|
2/26/2024
|
+3.40 / +6.92%
|
49.20
|
52.50
|
49.05
|
52.50
|
51.27
|
33.37
|
1,965,900
|
|
|
2/23/2024
|
-1.90 / -3.73%
|
50.90
|
51.50
|
49.00
|
49.10
|
50.19
|
31.21
|
1,934,100
|
|
|
2/22/2024
|
-0.70 / -1.35%
|
51.70
|
52.10
|
51.00
|
51.00
|
51.42
|
32.42
|
700,000
|
|
|
2/21/2024
|
+0.60 / +1.17%
|
51.10
|
52.20
|
50.60
|
51.70
|
51.23
|
32.87
|
1,421,500
|
|
|
2/20/2024
|
+1.30 / +2.61%
|
50.20
|
52.80
|
50.00
|
51.10
|
51.60
|
32.48
|
2,091,100
|
|
|
2/19/2024
|
+1.15 / +2.36%
|
48.65
|
49.80
|
48.05
|
49.80
|
48.83
|
31.66
|
1,843,600
|
|
|
2/16/2024
|
+0.25 / +0.52%
|
48.60
|
49.70
|
48.15
|
48.65
|
48.90
|
30.93
|
1,208,700
|
|
|
2/15/2024
|
-0.25 / -0.51%
|
49.00
|
49.15
|
48.30
|
48.40
|
48.51
|
30.77
|
752,300
|
|
|
2/7/2024
|
+0.10 / +0.21%
|
48.55
|
49.20
|
48.35
|
48.65
|
48.76
|
30.93
|
740,100
|
|
|
2/6/2024
|
-0.10 / -0.21%
|
48.70
|
49.50
|
48.40
|
48.55
|
48.92
|
30.86
|
782,900
|
|
|
2/5/2024
|
0.00 / 0.00%
|
48.95
|
48.95
|
47.85
|
48.65
|
48.34
|
30.93
|
1,218,600
|
|
|
2/2/2024
|
+0.20 / +0.41%
|
48.90
|
49.60
|
48.45
|
48.65
|
48.96
|
30.93
|
1,078,400
|
|
|
2/1/2024
|
+0.55 / +1.15%
|
47.60
|
48.70
|
47.60
|
48.45
|
48.26
|
30.80
|
953,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|