|
|
Closing price on 5/5/2026
|
|
| Open |
26.30 |
| High |
26.30 |
| Low |
25.85 |
| Volume |
512,200 |
| Split-adjusted Price |
26.15 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2026
|
+0.05 / +0.19%
|
26.30
|
26.30
|
25.85
|
26.15
|
26.01
|
26.15
|
512,200
|
|
|
5/4/2026
|
+0.05 / +0.19%
|
26.85
|
26.85
|
26.10
|
26.10
|
26.37
|
26.10
|
369,400
|
|
|
4/29/2026
|
+0.05 / +0.19%
|
26.00
|
26.35
|
25.70
|
26.05
|
26.08
|
26.05
|
458,100
|
|
|
4/28/2026
|
-0.45 / -1.70%
|
26.35
|
26.70
|
26.00
|
26.00
|
26.37
|
26.00
|
339,600
|
|
|
4/24/2026
|
-0.05 / -0.19%
|
26.70
|
26.70
|
26.00
|
26.45
|
26.37
|
26.45
|
388,300
|
|
|
4/23/2026
|
-0.20 / -0.75%
|
26.70
|
27.00
|
25.00
|
26.50
|
26.40
|
26.50
|
861,000
|
|
|
4/22/2026
|
-0.55 / -2.02%
|
27.15
|
27.35
|
26.65
|
26.70
|
26.93
|
26.70
|
591,400
|
|
|
4/21/2026
|
-0.25 / -0.91%
|
28.00
|
28.00
|
27.20
|
27.25
|
27.53
|
27.25
|
646,700
|
|
|
4/20/2026
|
-0.05 / -0.18%
|
27.80
|
27.80
|
27.50
|
27.50
|
27.61
|
27.50
|
462,400
|
|
|
4/17/2026
|
+0.10 / +0.36%
|
27.60
|
28.00
|
27.45
|
27.55
|
27.75
|
27.55
|
583,500
|
|
|
4/16/2026
|
-0.30 / -1.08%
|
27.70
|
28.00
|
27.40
|
27.45
|
27.60
|
27.45
|
575,800
|
|
|
4/15/2026
|
-0.20 / -0.72%
|
28.20
|
28.40
|
27.75
|
27.75
|
28.09
|
27.75
|
617,500
|
|
|
4/14/2026
|
+0.15 / +0.54%
|
28.15
|
28.40
|
27.90
|
27.95
|
28.07
|
27.95
|
760,000
|
|
|
4/13/2026
|
-0.20 / -0.71%
|
27.65
|
28.80
|
27.30
|
27.80
|
27.98
|
27.80
|
873,700
|
|
|
4/10/2026
|
-0.40 / -1.41%
|
28.50
|
28.75
|
28.00
|
28.00
|
28.25
|
28.00
|
1,119,900
|
|
|
4/9/2026
|
-0.95 / -3.24%
|
28.75
|
29.00
|
28.35
|
28.40
|
28.62
|
28.40
|
1,045,000
|
|
|
4/8/2026
|
+1.00 / +3.53%
|
29.00
|
29.75
|
28.75
|
29.35
|
29.28
|
29.35
|
2,039,000
|
|
|
4/7/2026
|
+1.55 / +5.78%
|
26.95
|
28.35
|
26.80
|
28.35
|
27.37
|
28.35
|
924,600
|
|
|
4/6/2026
|
-0.75 / -2.72%
|
27.35
|
27.80
|
26.80
|
26.80
|
27.30
|
26.80
|
784,000
|
|
|
4/3/2026
|
-0.55 / -1.96%
|
28.30
|
28.30
|
27.40
|
27.55
|
27.80
|
27.55
|
1,014,800
|
|
|
4/2/2026
|
+0.75 / +2.74%
|
27.10
|
28.30
|
27.05
|
28.10
|
27.92
|
28.10
|
1,788,100
|
|
|
4/1/2026
|
+0.55 / +2.05%
|
28.00
|
28.15
|
27.25
|
27.35
|
27.70
|
27.35
|
1,809,500
|
|
|
3/31/2026
|
+1.75 / +6.99%
|
25.40
|
26.80
|
25.15
|
26.80
|
26.37
|
26.80
|
1,088,700
|
|
|
3/30/2026
|
-0.55 / -2.15%
|
24.80
|
25.25
|
24.80
|
25.05
|
24.99
|
25.05
|
677,566
|
|
|
3/27/2026
|
+0.60 / +2.40%
|
24.95
|
25.65
|
24.95
|
25.60
|
25.32
|
25.60
|
622,300
|
|
|
3/26/2026
|
-0.40 / -1.57%
|
25.65
|
25.65
|
24.75
|
25.00
|
25.11
|
25.00
|
577,400
|
|
|
3/25/2026
|
+0.60 / +2.42%
|
24.85
|
25.75
|
24.85
|
25.40
|
25.29
|
25.40
|
647,700
|
|
|
3/24/2026
|
+0.85 / +3.55%
|
24.80
|
25.00
|
24.50
|
24.80
|
24.73
|
24.80
|
662,500
|
|
|
3/23/2026
|
-0.80 / -3.23%
|
24.45
|
25.45
|
23.95
|
23.95
|
24.42
|
23.95
|
1,854,100
|
|
|
3/20/2026
|
-1.60 / -6.07%
|
26.10
|
26.80
|
24.75
|
24.75
|
25.67
|
24.75
|
1,202,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|