|
|
Closing price on 3/29/2022
|
|
| Open |
58.00 |
| High |
60.20 |
| Low |
57.30 |
| Volume |
1,787,800 |
| Split-adjusted Price |
26.00 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+1.50 / +2.62%
|
58.00
|
60.20
|
57.30
|
58.80
|
59.39
|
26.00
|
1,787,800
|
|
|
3/28/2022
|
+3.50 / +6.51%
|
53.90
|
57.30
|
53.90
|
57.30
|
56.00
|
25.34
|
1,442,100
|
|
|
3/25/2022
|
+1.50 / +2.87%
|
52.00
|
53.80
|
51.50
|
53.80
|
52.44
|
23.79
|
374,300
|
|
|
3/24/2022
|
-0.40 / -0.76%
|
53.00
|
53.00
|
51.90
|
52.30
|
52.35
|
23.13
|
218,400
|
|
|
3/23/2022
|
-0.30 / -0.57%
|
53.00
|
53.50
|
52.70
|
52.70
|
53.05
|
23.30
|
197,200
|
|
|
3/22/2022
|
+0.30 / +0.57%
|
53.00
|
53.40
|
52.90
|
53.00
|
53.09
|
23.44
|
199,000
|
|
|
3/21/2022
|
+0.70 / +1.35%
|
53.00
|
53.00
|
52.20
|
52.70
|
52.44
|
23.30
|
217,600
|
|
|
3/18/2022
|
+0.50 / +0.97%
|
52.00
|
52.00
|
51.00
|
52.00
|
51.67
|
22.99
|
190,600
|
|
|
3/17/2022
|
+0.80 / +1.58%
|
51.40
|
51.90
|
51.10
|
51.50
|
51.45
|
22.77
|
128,500
|
|
|
3/16/2022
|
+0.20 / +0.40%
|
51.00
|
51.20
|
50.60
|
50.70
|
50.83
|
22.42
|
189,800
|
|
|
3/15/2022
|
+0.65 / +1.30%
|
49.15
|
50.90
|
49.15
|
50.50
|
50.27
|
22.33
|
260,600
|
|
|
3/14/2022
|
-2.65 / -5.05%
|
51.30
|
51.50
|
49.45
|
49.85
|
50.19
|
22.04
|
670,600
|
|
|
3/11/2022
|
-2.50 / -4.55%
|
54.80
|
54.90
|
52.50
|
52.50
|
53.30
|
23.22
|
707,200
|
|
|
3/10/2022
|
-1.10 / -1.96%
|
57.20
|
57.90
|
54.90
|
55.00
|
55.95
|
24.32
|
404,400
|
|
|
3/9/2022
|
-0.10 / -0.18%
|
56.20
|
56.50
|
53.90
|
56.10
|
55.18
|
24.81
|
531,800
|
|
|
3/8/2022
|
-1.00 / -1.75%
|
54.50
|
58.00
|
54.50
|
56.20
|
56.38
|
24.85
|
500,700
|
|
|
3/7/2022
|
-0.50 / -0.87%
|
56.10
|
57.90
|
56.10
|
57.20
|
57.18
|
25.29
|
443,400
|
|
|
3/4/2022
|
-0.30 / -0.52%
|
59.00
|
59.50
|
57.70
|
57.70
|
58.64
|
25.51
|
435,800
|
|
|
3/3/2022
|
+2.10 / +3.76%
|
55.60
|
58.00
|
55.00
|
58.00
|
55.70
|
25.65
|
664,100
|
|
|
3/2/2022
|
-1.40 / -2.44%
|
57.00
|
57.30
|
55.60
|
55.90
|
56.25
|
24.72
|
591,400
|
|
|
3/1/2022
|
+0.20 / +0.35%
|
57.30
|
58.50
|
56.10
|
57.30
|
57.08
|
25.34
|
326,200
|
|
|
2/28/2022
|
-1.00 / -1.72%
|
58.90
|
58.90
|
57.00
|
57.10
|
57.53
|
25.25
|
463,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|