|
|
Closing price on 6/7/2023
|
|
| Open |
29.85 |
| High |
29.90 |
| Low |
29.20 |
| Volume |
1,609,700 |
| Split-adjusted Price |
18.82 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2023
|
-0.15 / -0.50%
|
29.85
|
29.90
|
29.20
|
29.60
|
29.46
|
18.82
|
1,609,700
|
|
|
6/6/2023
|
+0.95 / +3.30%
|
28.75
|
29.80
|
28.40
|
29.75
|
29.07
|
18.91
|
2,068,200
|
|
|
6/5/2023
|
-1.05 / -3.52%
|
30.00
|
30.15
|
28.80
|
28.80
|
29.20
|
18.31
|
2,896,600
|
|
|
6/2/2023
|
-0.15 / -0.50%
|
30.50
|
30.50
|
29.80
|
29.85
|
30.03
|
18.98
|
1,157,600
|
|
|
6/1/2023
|
+0.80 / +2.74%
|
29.20
|
30.45
|
29.00
|
30.00
|
29.78
|
19.07
|
1,862,700
|
|
|
5/31/2023
|
-0.20 / -0.68%
|
29.40
|
29.70
|
28.60
|
29.20
|
29.21
|
18.56
|
1,561,000
|
|
|
5/30/2023
|
+0.20 / +0.68%
|
29.20
|
30.30
|
28.70
|
29.40
|
29.46
|
18.69
|
1,429,400
|
|
|
5/29/2023
|
+0.80 / +2.82%
|
28.70
|
29.55
|
28.45
|
29.20
|
28.89
|
18.56
|
1,545,800
|
|
|
5/26/2023
|
-0.20 / -0.70%
|
28.75
|
28.75
|
28.00
|
28.40
|
28.44
|
18.05
|
1,381,700
|
|
|
5/25/2023
|
-0.80 / -2.72%
|
29.00
|
29.40
|
28.30
|
28.60
|
28.77
|
18.18
|
1,660,100
|
|
|
5/24/2023
|
+1.60 / +5.76%
|
28.30
|
29.70
|
27.75
|
29.40
|
28.89
|
18.69
|
3,469,000
|
|
|
5/23/2023
|
+0.30 / +1.09%
|
27.60
|
28.35
|
27.40
|
27.80
|
27.82
|
17.67
|
1,913,800
|
|
|
5/22/2023
|
+1.00 / +3.77%
|
26.75
|
27.70
|
26.50
|
27.50
|
27.29
|
17.48
|
2,916,800
|
|
|
5/19/2023
|
+0.10 / +0.38%
|
26.60
|
26.90
|
26.05
|
26.50
|
26.42
|
16.85
|
1,342,900
|
|
|
5/18/2023
|
+1.20 / +4.76%
|
25.40
|
26.90
|
25.05
|
26.40
|
26.03
|
16.78
|
2,750,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|