|
|
Closing price on 3/9/2023
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
18.95 |
| Volume |
1,001,100 |
| Split-adjusted Price |
10.87 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2023
|
-0.05 / -0.26%
|
19.30
|
19.50
|
18.95
|
19.15
|
19.22
|
10.87
|
1,001,100
|
|
|
3/8/2023
|
+0.40 / +2.13%
|
18.35
|
19.20
|
18.35
|
19.20
|
18.93
|
10.89
|
900,000
|
|
|
3/7/2023
|
+0.40 / +2.17%
|
18.90
|
18.90
|
18.55
|
18.80
|
18.73
|
10.67
|
708,200
|
|
|
3/6/2023
|
+0.15 / +0.82%
|
19.00
|
19.15
|
18.40
|
18.40
|
18.83
|
10.44
|
663,400
|
|
|
3/3/2023
|
-0.35 / -1.88%
|
18.90
|
18.90
|
18.25
|
18.25
|
18.61
|
10.36
|
666,500
|
|
|
3/2/2023
|
-0.25 / -1.33%
|
18.95
|
18.95
|
18.50
|
18.60
|
18.70
|
10.55
|
380,900
|
|
|
3/1/2023
|
+1.00 / +5.60%
|
17.80
|
18.95
|
17.55
|
18.85
|
18.27
|
10.70
|
584,600
|
|
|
2/28/2023
|
+0.35 / +2.00%
|
17.75
|
18.15
|
17.70
|
17.85
|
17.89
|
10.13
|
620,900
|
|
|
2/27/2023
|
-0.90 / -4.89%
|
17.85
|
18.20
|
17.50
|
17.50
|
17.86
|
9.93
|
927,400
|
|
|
2/24/2023
|
-0.60 / -3.16%
|
19.00
|
19.10
|
18.30
|
18.40
|
18.59
|
10.44
|
473,200
|
|
|
2/23/2023
|
+0.20 / +1.06%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.48
|
10.78
|
1,167,400
|
|
|
2/22/2023
|
-1.10 / -5.53%
|
19.50
|
19.90
|
18.80
|
18.80
|
19.41
|
10.67
|
1,901,400
|
|
|
2/21/2023
|
-0.30 / -1.49%
|
20.40
|
20.55
|
19.90
|
19.90
|
20.22
|
11.29
|
1,439,200
|
|
|
2/20/2023
|
+1.30 / +6.88%
|
19.10
|
20.20
|
18.90
|
20.20
|
19.73
|
11.46
|
1,458,400
|
|
|
2/17/2023
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.70
|
18.90
|
18.92
|
10.72
|
622,900
|
|
|
2/16/2023
|
+0.80 / +4.37%
|
18.55
|
19.10
|
18.50
|
19.10
|
18.75
|
10.84
|
663,700
|
|
|
2/15/2023
|
+0.40 / +2.23%
|
17.90
|
18.70
|
17.90
|
18.30
|
18.34
|
10.38
|
694,700
|
|
|
2/14/2023
|
+0.40 / +2.29%
|
17.80
|
18.00
|
17.55
|
17.90
|
17.86
|
10.16
|
375,000
|
|
|
2/13/2023
|
-0.90 / -4.89%
|
18.40
|
18.45
|
17.25
|
17.50
|
17.64
|
9.93
|
1,311,300
|
|
|
2/10/2023
|
-0.40 / -2.13%
|
18.80
|
19.00
|
18.40
|
18.40
|
18.62
|
10.44
|
741,800
|
|
|
2/9/2023
|
-0.30 / -1.57%
|
19.10
|
19.45
|
18.80
|
18.80
|
19.11
|
10.67
|
506,200
|
|
|
2/8/2023
|
+0.40 / +2.14%
|
19.00
|
19.45
|
18.40
|
19.10
|
18.93
|
10.84
|
901,400
|
|
|
2/7/2023
|
-0.75 / -3.86%
|
19.60
|
20.00
|
18.70
|
18.70
|
19.36
|
10.61
|
1,226,000
|
|
|
2/6/2023
|
-0.25 / -1.27%
|
19.30
|
19.75
|
19.05
|
19.45
|
19.46
|
11.04
|
1,001,600
|
|
|
2/3/2023
|
-0.30 / -1.50%
|
20.00
|
20.25
|
19.45
|
19.70
|
19.83
|
11.18
|
1,152,200
|
|
|
2/2/2023
|
-0.50 / -2.44%
|
20.50
|
20.70
|
19.75
|
20.00
|
20.21
|
11.35
|
1,473,900
|
|
|
2/1/2023
|
-1.50 / -6.82%
|
22.30
|
22.45
|
20.50
|
20.50
|
21.50
|
11.63
|
2,765,000
|
|
|
1/31/2023
|
+1.00 / +4.76%
|
20.80
|
22.00
|
20.70
|
22.00
|
21.19
|
12.48
|
1,688,600
|
|
|
1/30/2023
|
-0.05 / -0.24%
|
21.15
|
21.65
|
20.60
|
21.00
|
21.15
|
11.92
|
1,264,700
|
|
|
1/27/2023
|
-0.70 / -3.22%
|
22.05
|
22.20
|
21.05
|
21.05
|
21.68
|
11.94
|
1,525,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:30:00 PM
|
|
|
|
|