|
|
Closing price on 5/17/2023
|
|
| Open |
26.00 |
| High |
26.20 |
| Low |
25.20 |
| Volume |
1,753,200 |
| Split-adjusted Price |
16.02 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2023
|
-0.80 / -3.08%
|
26.00
|
26.20
|
25.20
|
25.20
|
25.74
|
16.02
|
1,753,200
|
|
|
5/16/2023
|
+0.15 / +0.58%
|
25.80
|
26.25
|
25.65
|
26.00
|
25.99
|
16.53
|
1,013,500
|
|
|
5/15/2023
|
-0.65 / -2.45%
|
26.60
|
27.15
|
25.85
|
25.85
|
26.42
|
16.43
|
1,898,000
|
|
|
5/12/2023
|
+0.95 / +3.72%
|
25.55
|
26.75
|
25.15
|
26.50
|
25.72
|
16.85
|
1,985,000
|
|
|
5/11/2023
|
+0.95 / +3.86%
|
25.65
|
25.80
|
25.20
|
25.55
|
25.50
|
16.24
|
1,907,300
|
|
|
5/10/2023
|
+0.10 / +0.36%
|
27.45
|
28.20
|
27.45
|
27.55
|
27.78
|
15.63
|
1,995,400
|
|
|
5/9/2023
|
-0.55 / -1.96%
|
28.00
|
28.10
|
27.25
|
27.45
|
27.52
|
15.58
|
2,052,100
|
|
|
5/8/2023
|
+0.10 / +0.36%
|
28.20
|
28.55
|
27.85
|
28.00
|
28.17
|
15.89
|
2,458,600
|
|
|
5/5/2023
|
-0.70 / -2.45%
|
28.60
|
28.60
|
27.90
|
27.90
|
28.12
|
15.83
|
991,600
|
|
|
5/4/2023
|
+0.60 / +2.14%
|
27.80
|
28.80
|
27.40
|
28.60
|
28.05
|
16.23
|
2,159,000
|
|
|
4/28/2023
|
+1.10 / +4.09%
|
27.10
|
28.40
|
26.70
|
28.00
|
27.51
|
15.89
|
2,610,900
|
|
|
4/27/2023
|
-0.50 / -1.82%
|
27.60
|
27.75
|
26.55
|
26.90
|
27.04
|
15.26
|
1,069,700
|
|
|
4/26/2023
|
+1.05 / +3.98%
|
26.35
|
27.75
|
26.30
|
27.40
|
26.95
|
15.55
|
1,282,200
|
|
|
4/25/2023
|
-1.50 / -5.39%
|
27.85
|
28.00
|
26.20
|
26.35
|
26.95
|
14.95
|
4,533,800
|
|
|
4/24/2023
|
-1.25 / -4.30%
|
28.70
|
29.10
|
27.75
|
27.85
|
28.34
|
15.80
|
2,052,000
|
|
|
4/21/2023
|
+0.30 / +1.04%
|
28.85
|
30.10
|
28.50
|
29.10
|
29.37
|
16.51
|
2,093,700
|
|
|
4/20/2023
|
-0.50 / -1.71%
|
29.00
|
29.20
|
28.25
|
28.80
|
28.62
|
16.34
|
2,137,500
|
|
|
4/19/2023
|
+0.45 / +1.56%
|
29.40
|
30.00
|
28.65
|
29.30
|
29.28
|
16.63
|
2,898,000
|
|
|
4/18/2023
|
+1.85 / +6.85%
|
26.95
|
28.85
|
26.80
|
28.85
|
28.14
|
16.37
|
4,187,600
|
|
|
4/17/2023
|
+0.25 / +0.93%
|
26.75
|
27.65
|
26.60
|
27.00
|
27.05
|
15.32
|
1,273,800
|
|
|
4/14/2023
|
+0.35 / +1.33%
|
26.95
|
27.80
|
25.85
|
26.75
|
26.69
|
15.18
|
3,078,300
|
|
|
4/13/2023
|
-1.05 / -3.83%
|
27.45
|
27.50
|
26.40
|
26.40
|
26.81
|
14.98
|
3,474,000
|
|
|
4/12/2023
|
-1.05 / -3.68%
|
28.50
|
28.60
|
27.40
|
27.45
|
27.78
|
15.58
|
1,797,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|