|
|
Closing price on 5/30/2022
|
|
| Open |
38.00 |
| High |
38.50 |
| Low |
37.10 |
| Volume |
415,600 |
| Split-adjusted Price |
16.71 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
-0.15 / -0.40%
|
38.00
|
38.50
|
37.10
|
37.80
|
37.95
|
16.71
|
415,600
|
|
|
5/27/2022
|
+0.20 / +0.53%
|
37.40
|
38.10
|
37.35
|
37.95
|
37.74
|
16.78
|
407,000
|
|
|
5/26/2022
|
+0.80 / +2.17%
|
37.85
|
38.50
|
37.10
|
37.75
|
37.84
|
16.69
|
487,000
|
|
|
5/25/2022
|
+1.85 / +5.27%
|
35.65
|
36.95
|
35.20
|
36.95
|
36.29
|
16.34
|
508,400
|
|
|
5/24/2022
|
+0.60 / +1.74%
|
34.50
|
35.10
|
32.30
|
35.10
|
34.10
|
15.52
|
332,300
|
|
|
5/23/2022
|
-2.50 / -6.76%
|
38.00
|
38.00
|
34.45
|
34.50
|
35.69
|
15.26
|
513,800
|
|
|
5/20/2022
|
-0.25 / -0.67%
|
37.60
|
38.50
|
35.50
|
37.00
|
37.15
|
16.36
|
260,900
|
|
|
5/19/2022
|
+0.30 / +0.81%
|
36.00
|
37.90
|
35.05
|
37.25
|
36.73
|
16.47
|
375,400
|
|
|
5/18/2022
|
+1.90 / +5.42%
|
36.50
|
37.50
|
36.00
|
36.95
|
37.12
|
16.34
|
570,900
|
|
|
5/17/2022
|
+2.25 / +6.86%
|
31.70
|
35.05
|
31.70
|
35.05
|
33.87
|
15.50
|
305,600
|
|
|
5/16/2022
|
-2.40 / -6.82%
|
37.40
|
37.40
|
32.80
|
32.80
|
34.53
|
14.50
|
637,200
|
|
|
5/13/2022
|
-2.60 / -6.88%
|
35.50
|
37.65
|
35.20
|
35.20
|
35.30
|
15.57
|
507,400
|
|
|
5/12/2022
|
-2.80 / -6.90%
|
39.00
|
40.55
|
37.80
|
37.80
|
38.09
|
16.71
|
551,600
|
|
|
5/11/2022
|
-0.60 / -1.46%
|
41.55
|
41.95
|
40.00
|
40.60
|
40.91
|
17.95
|
89,600
|
|
|
5/10/2022
|
-0.65 / -1.55%
|
39.00
|
41.80
|
38.95
|
41.20
|
39.96
|
18.22
|
705,400
|
|
|
5/9/2022
|
-3.15 / -7.00%
|
43.50
|
44.90
|
41.85
|
41.85
|
42.12
|
18.51
|
276,800
|
|
|
5/6/2022
|
-2.80 / -5.86%
|
44.50
|
47.45
|
44.50
|
45.00
|
45.68
|
19.90
|
309,700
|
|
|
5/5/2022
|
+1.40 / +3.02%
|
47.90
|
48.10
|
44.00
|
47.80
|
46.66
|
21.14
|
283,100
|
|
|
5/4/2022
|
-3.20 / -6.45%
|
48.90
|
48.90
|
46.40
|
46.40
|
47.62
|
20.52
|
309,700
|
|
|
4/29/2022
|
+1.70 / +3.55%
|
47.00
|
49.60
|
47.00
|
49.60
|
48.28
|
21.93
|
317,700
|
|
|
4/28/2022
|
+1.05 / +2.24%
|
47.20
|
48.60
|
46.85
|
47.90
|
47.90
|
21.18
|
399,200
|
|
|
4/27/2022
|
+0.85 / +1.85%
|
46.45
|
47.00
|
45.00
|
46.85
|
46.14
|
20.72
|
348,200
|
|
|
4/26/2022
|
-0.60 / -1.29%
|
43.40
|
47.00
|
43.35
|
46.00
|
44.49
|
20.34
|
471,800
|
|
|
4/25/2022
|
-3.50 / -6.99%
|
49.00
|
50.40
|
46.60
|
46.60
|
47.71
|
20.61
|
450,400
|
|
|
4/22/2022
|
-1.60 / -3.09%
|
52.90
|
53.00
|
48.55
|
50.10
|
50.72
|
22.15
|
513,800
|
|
|
4/21/2022
|
+1.70 / +3.40%
|
49.85
|
53.00
|
48.30
|
51.70
|
50.52
|
22.86
|
418,800
|
|
|
4/20/2022
|
-0.30 / -0.60%
|
48.00
|
52.00
|
48.00
|
50.00
|
49.80
|
22.11
|
527,000
|
|
|
4/19/2022
|
-3.70 / -6.85%
|
54.00
|
55.10
|
50.30
|
50.30
|
52.25
|
22.24
|
1,006,800
|
|
|
4/18/2022
|
-4.00 / -6.90%
|
58.00
|
58.00
|
54.00
|
54.00
|
55.23
|
23.88
|
897,700
|
|
|
4/15/2022
|
0.00 / 0.00%
|
57.60
|
61.00
|
57.50
|
58.00
|
59.24
|
25.65
|
641,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|