|
|
Closing price on 6/20/2022
|
|
| Open |
28.30 |
| High |
29.30 |
| Low |
26.40 |
| Volume |
437,400 |
| Split-adjusted Price |
11.67 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-1.90 / -6.71%
|
28.30
|
29.30
|
26.40
|
26.40
|
27.42
|
11.67
|
437,400
|
|
|
6/17/2022
|
-2.10 / -6.91%
|
28.40
|
29.65
|
28.30
|
28.30
|
28.37
|
12.51
|
583,300
|
|
|
6/16/2022
|
-0.50 / -1.62%
|
32.00
|
32.40
|
30.00
|
30.40
|
31.35
|
13.44
|
388,400
|
|
|
6/15/2022
|
-2.30 / -6.93%
|
33.60
|
33.60
|
30.90
|
30.90
|
31.26
|
13.66
|
1,298,800
|
|
|
6/14/2022
|
-2.35 / -6.61%
|
35.00
|
35.00
|
33.10
|
33.20
|
33.84
|
14.68
|
650,600
|
|
|
6/13/2022
|
-2.65 / -6.94%
|
35.65
|
36.60
|
35.55
|
35.55
|
35.73
|
15.72
|
648,500
|
|
|
6/10/2022
|
-1.05 / -2.68%
|
38.60
|
39.70
|
38.00
|
38.20
|
38.77
|
16.89
|
379,200
|
|
|
6/9/2022
|
0.00 / 0.00%
|
39.50
|
40.60
|
39.20
|
39.25
|
39.80
|
17.36
|
608,200
|
|
|
6/8/2022
|
+2.55 / +6.95%
|
37.50
|
39.25
|
36.70
|
39.25
|
38.65
|
17.36
|
986,500
|
|
|
6/7/2022
|
-0.60 / -1.61%
|
36.60
|
37.00
|
34.70
|
36.70
|
36.18
|
16.23
|
313,900
|
|
|
6/6/2022
|
+0.30 / +0.81%
|
37.00
|
38.40
|
36.05
|
37.30
|
37.62
|
16.49
|
487,600
|
|
|
6/3/2022
|
+0.30 / +0.82%
|
36.60
|
37.00
|
35.50
|
37.00
|
36.40
|
16.36
|
343,200
|
|
|
6/2/2022
|
+0.40 / +1.10%
|
37.00
|
37.80
|
35.30
|
36.70
|
37.09
|
16.23
|
493,400
|
|
|
6/1/2022
|
-0.95 / -2.55%
|
37.10
|
37.40
|
35.90
|
36.30
|
36.63
|
16.05
|
432,500
|
|
|
5/31/2022
|
-0.55 / -1.46%
|
37.60
|
38.45
|
37.10
|
37.25
|
37.50
|
16.47
|
424,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|