|
|
Closing price on 3/5/2024
|
|
| Open |
58.00 |
| High |
62.00 |
| Low |
57.10 |
| Volume |
1,979,900 |
| Split-adjusted Price |
39.35 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/31/2024
|
+2.55 / +5.62%
|
45.90
|
48.50
|
45.80
|
47.90
|
47.71
|
30.45
|
4,229,600
|
|
|
1/30/2024
|
+0.15 / +0.33%
|
45.20
|
45.40
|
44.70
|
45.35
|
44.97
|
28.83
|
915,200
|
|
|
1/29/2024
|
+0.20 / +0.44%
|
45.15
|
45.90
|
44.95
|
45.20
|
45.36
|
28.73
|
737,100
|
|
|
1/26/2024
|
0.00 / 0.00%
|
45.05
|
45.60
|
45.00
|
45.00
|
45.24
|
28.61
|
593,900
|
|
|
1/25/2024
|
-0.35 / -0.77%
|
45.35
|
45.40
|
44.80
|
45.00
|
45.06
|
28.61
|
681,300
|
|
|
1/24/2024
|
0.00 / 0.00%
|
45.35
|
46.35
|
44.75
|
45.35
|
45.63
|
28.83
|
1,233,700
|
|
|
1/23/2024
|
0.00 / 0.00%
|
45.35
|
45.90
|
45.10
|
45.35
|
45.62
|
28.83
|
965,100
|
|
|
1/22/2024
|
+0.30 / +0.67%
|
45.20
|
45.50
|
44.15
|
45.35
|
44.58
|
28.83
|
1,459,600
|
|
|
1/19/2024
|
-0.55 / -1.21%
|
46.00
|
46.80
|
44.75
|
45.05
|
45.30
|
28.64
|
1,402,600
|
|
|
1/18/2024
|
+0.40 / +0.88%
|
45.45
|
47.00
|
45.40
|
45.60
|
46.12
|
28.99
|
1,265,800
|
|
|
1/17/2024
|
+1.20 / +2.73%
|
43.85
|
47.00
|
43.85
|
45.20
|
45.84
|
28.73
|
2,738,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|