|
|
Closing price on 6/12/2024
|
|
| Open |
47.70 |
| High |
48.50 |
| Low |
47.65 |
| Volume |
2,556,500 |
| Split-adjusted Price |
43.17 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2024
|
+0.60 / +1.26%
|
47.70
|
48.50
|
47.65
|
48.10
|
48.09
|
43.17
|
2,556,500
|
|
|
6/11/2024
|
+0.45 / +0.96%
|
47.20
|
47.50
|
46.80
|
47.50
|
47.13
|
42.63
|
2,176,200
|
|
|
6/10/2024
|
-0.05 / -0.11%
|
47.20
|
47.85
|
46.85
|
47.05
|
47.26
|
42.23
|
2,066,600
|
|
|
6/7/2024
|
+0.10 / +0.21%
|
47.40
|
47.70
|
46.80
|
47.10
|
47.19
|
42.27
|
1,522,200
|
|
|
6/6/2024
|
-0.10 / -0.21%
|
47.30
|
47.80
|
46.90
|
47.00
|
47.38
|
42.18
|
2,485,800
|
|
|
6/5/2024
|
+1.10 / +2.39%
|
46.30
|
47.80
|
46.00
|
47.10
|
46.97
|
42.27
|
4,411,200
|
|
|
6/4/2024
|
0.00 / 0.00%
|
46.15
|
46.50
|
45.95
|
46.00
|
46.22
|
41.29
|
2,108,000
|
|
|
6/3/2024
|
+0.50 / +1.10%
|
46.00
|
46.40
|
45.85
|
46.00
|
46.16
|
41.29
|
2,018,700
|
|
|
5/31/2024
|
+0.05 / +0.11%
|
46.10
|
46.45
|
45.45
|
45.50
|
45.81
|
40.84
|
1,071,200
|
|
|
5/30/2024
|
-0.35 / -0.76%
|
45.10
|
45.50
|
44.25
|
45.45
|
44.91
|
40.79
|
2,584,500
|
|
|
5/29/2024
|
-0.55 / -1.19%
|
46.95
|
46.95
|
45.60
|
45.80
|
46.34
|
41.11
|
1,558,400
|
|
|
5/28/2024
|
+1.00 / +2.21%
|
45.80
|
46.60
|
45.40
|
46.35
|
46.21
|
41.60
|
2,132,000
|
|
|
5/27/2024
|
-0.05 / -0.11%
|
45.45
|
46.00
|
45.05
|
45.35
|
45.40
|
40.70
|
1,083,200
|
|
|
5/24/2024
|
-1.60 / -3.40%
|
46.20
|
46.90
|
44.00
|
45.40
|
45.68
|
40.75
|
3,734,500
|
|
|
5/23/2024
|
+0.20 / +0.43%
|
46.60
|
47.00
|
45.80
|
47.00
|
46.46
|
42.18
|
1,643,600
|
|
|
5/22/2024
|
+0.50 / +1.08%
|
46.45
|
48.60
|
46.30
|
46.80
|
47.11
|
42.00
|
3,277,900
|
|
|
5/21/2024
|
+0.65 / +1.42%
|
45.65
|
46.30
|
45.25
|
46.30
|
45.86
|
41.56
|
3,277,800
|
|
|
5/20/2024
|
-0.45 / -0.98%
|
46.10
|
46.50
|
45.50
|
45.65
|
45.85
|
40.97
|
2,850,600
|
|
|
5/17/2024
|
+0.15 / +0.33%
|
45.95
|
46.50
|
45.75
|
46.10
|
46.01
|
41.38
|
2,218,200
|
|
|
5/16/2024
|
+0.85 / +1.88%
|
46.80
|
46.90
|
45.70
|
45.95
|
46.09
|
41.24
|
2,411,400
|
|
|
5/15/2024
|
+2.95 / +7.00%
|
45.10
|
45.10
|
43.50
|
45.10
|
44.89
|
40.48
|
5,008,700
|
|
|
5/14/2024
|
-0.50 / -0.83%
|
60.30
|
61.00
|
59.30
|
59.50
|
59.76
|
37.82
|
2,267,400
|
|
|
5/13/2024
|
-0.20 / -0.33%
|
61.00
|
61.40
|
58.80
|
60.00
|
60.41
|
38.14
|
2,094,300
|
|
|
5/10/2024
|
+0.50 / +0.84%
|
60.00
|
60.50
|
58.80
|
60.20
|
59.71
|
38.27
|
2,459,700
|
|
|
5/9/2024
|
-0.20 / -0.33%
|
60.50
|
60.80
|
59.20
|
59.70
|
59.79
|
37.95
|
1,558,600
|
|
|
5/8/2024
|
+0.90 / +1.53%
|
58.50
|
60.60
|
58.10
|
59.90
|
59.39
|
38.08
|
2,155,200
|
|
|
5/7/2024
|
+0.70 / +1.20%
|
59.10
|
59.10
|
58.10
|
59.00
|
58.55
|
37.51
|
1,343,400
|
|
|
5/6/2024
|
+3.80 / +6.97%
|
55.80
|
58.30
|
55.10
|
58.30
|
57.35
|
37.06
|
3,165,400
|
|
|
5/3/2024
|
0.00 / 0.00%
|
55.20
|
56.50
|
54.20
|
54.50
|
55.21
|
34.65
|
1,719,800
|
|
|
5/2/2024
|
0.00 / 0.00%
|
55.60
|
55.60
|
53.60
|
54.50
|
54.35
|
34.65
|
1,342,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|