|
|
Closing price on 4/11/2023
|
|
| Open |
27.60 |
| High |
28.50 |
| Low |
26.75 |
| Volume |
2,386,100 |
| Split-adjusted Price |
16.17 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2023
|
+0.85 / +3.07%
|
27.60
|
28.50
|
26.75
|
28.50
|
27.63
|
16.17
|
2,386,100
|
|
|
4/10/2023
|
+0.20 / +0.73%
|
28.00
|
28.90
|
27.00
|
27.65
|
27.95
|
15.69
|
2,196,500
|
|
|
4/7/2023
|
+1.75 / +6.81%
|
26.35
|
27.45
|
25.80
|
27.45
|
26.97
|
15.58
|
3,366,100
|
|
|
4/6/2023
|
-1.10 / -4.10%
|
26.85
|
27.10
|
25.60
|
25.70
|
26.33
|
14.58
|
2,875,700
|
|
|
4/5/2023
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.20
|
26.80
|
26.52
|
15.21
|
2,570,000
|
|
|
4/4/2023
|
+0.80 / +3.08%
|
25.90
|
27.10
|
25.60
|
26.80
|
26.35
|
15.21
|
2,559,200
|
|
|
4/3/2023
|
+0.45 / +1.76%
|
26.15
|
26.90
|
25.55
|
26.00
|
25.89
|
14.75
|
2,210,200
|
|
|
3/31/2023
|
+1.10 / +4.50%
|
24.50
|
26.10
|
24.15
|
25.55
|
25.46
|
14.50
|
3,328,900
|
|
|
3/30/2023
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.15
|
24.45
|
24.52
|
13.87
|
2,983,500
|
|
|
3/29/2023
|
+1.55 / +6.75%
|
23.00
|
24.50
|
23.00
|
24.50
|
23.74
|
13.90
|
2,743,200
|
|
|
3/28/2023
|
-0.20 / -0.86%
|
23.40
|
23.80
|
22.90
|
22.95
|
23.34
|
13.02
|
2,960,500
|
|
|
3/27/2023
|
+1.50 / +6.93%
|
21.70
|
23.15
|
21.50
|
23.15
|
22.59
|
13.14
|
2,964,500
|
|
|
3/24/2023
|
-0.35 / -1.59%
|
22.40
|
22.45
|
21.65
|
21.65
|
22.09
|
12.28
|
2,777,100
|
|
|
3/23/2023
|
+1.00 / +4.76%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.47
|
12.48
|
2,711,100
|
|
|
3/22/2023
|
+0.20 / +0.96%
|
20.85
|
21.60
|
20.80
|
21.00
|
21.18
|
11.92
|
2,511,400
|
|
|
3/21/2023
|
+0.90 / +4.52%
|
20.30
|
20.80
|
19.60
|
20.80
|
20.31
|
11.80
|
1,634,700
|
|
|
3/20/2023
|
-0.60 / -2.93%
|
20.35
|
21.15
|
19.90
|
19.90
|
20.46
|
11.29
|
2,107,500
|
|
|
3/17/2023
|
-0.20 / -0.97%
|
21.10
|
21.15
|
20.30
|
20.50
|
20.64
|
11.63
|
1,567,000
|
|
|
3/16/2023
|
-0.10 / -0.48%
|
20.80
|
21.25
|
20.60
|
20.70
|
20.87
|
11.75
|
2,578,800
|
|
|
3/15/2023
|
+1.35 / +6.94%
|
20.40
|
20.80
|
20.10
|
20.80
|
20.58
|
11.80
|
2,249,400
|
|
|
3/14/2023
|
+0.25 / +1.30%
|
19.35
|
19.90
|
19.15
|
19.45
|
19.54
|
11.04
|
2,653,800
|
|
|
3/13/2023
|
0.00 / 0.00%
|
18.80
|
19.35
|
18.75
|
19.20
|
19.03
|
10.89
|
1,139,100
|
|
|
3/10/2023
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.80
|
19.20
|
19.00
|
10.89
|
1,215,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:03 PM
|
|
|
|
|