|
|
Closing price on 7/16/2026
|
|
| Open |
24.55 |
| High |
25.40 |
| Low |
23.95 |
| Volume |
2,130,800 |
| Split-adjusted Price |
25.05 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2026
|
0.00 / 0.00%
|
24.55
|
25.40
|
23.95
|
25.05
|
24.48
|
25.05
|
2,130,800
|
|
|
7/15/2026
|
-0.60 / -2.34%
|
25.60
|
26.15
|
24.60
|
25.05
|
25.46
|
25.05
|
1,175,600
|
|
|
7/14/2026
|
-0.10 / -0.39%
|
25.50
|
26.05
|
25.00
|
25.65
|
25.50
|
25.65
|
1,087,500
|
|
|
7/13/2026
|
-1.10 / -4.10%
|
26.45
|
26.80
|
25.00
|
25.75
|
25.80
|
25.75
|
3,200,400
|
|
|
7/10/2026
|
-0.75 / -2.72%
|
27.50
|
27.65
|
26.80
|
26.85
|
27.05
|
26.85
|
1,398,900
|
|
|
7/9/2026
|
-0.15 / -0.54%
|
27.40
|
28.25
|
26.90
|
27.60
|
27.48
|
27.60
|
1,897,900
|
|
|
7/8/2026
|
-0.60 / -2.12%
|
28.40
|
28.50
|
27.75
|
27.75
|
28.11
|
27.75
|
1,593,500
|
|
|
7/7/2026
|
+1.45 / +5.39%
|
26.90
|
28.40
|
26.75
|
28.35
|
27.65
|
28.35
|
2,299,600
|
|
|
7/6/2026
|
-1.10 / -3.93%
|
28.00
|
28.10
|
26.35
|
26.90
|
27.14
|
26.90
|
2,958,900
|
|
|
7/3/2026
|
+0.10 / +0.36%
|
28.00
|
28.35
|
27.75
|
28.00
|
28.12
|
28.00
|
2,976,300
|
|
|
7/2/2026
|
+1.00 / +3.72%
|
27.00
|
28.10
|
26.90
|
27.90
|
27.63
|
27.90
|
3,916,600
|
|
|
7/1/2026
|
+0.35 / +1.32%
|
26.75
|
27.10
|
26.55
|
26.90
|
26.88
|
26.90
|
1,119,600
|
|
|
6/30/2026
|
+0.20 / +0.76%
|
26.40
|
27.85
|
26.40
|
26.55
|
27.22
|
26.55
|
1,733,700
|
|
|
6/29/2026
|
-0.05 / -0.19%
|
26.50
|
26.80
|
25.90
|
26.35
|
26.48
|
26.35
|
1,110,600
|
|
|
6/26/2026
|
-0.35 / -1.31%
|
26.55
|
26.80
|
26.30
|
26.40
|
26.41
|
26.40
|
1,033,200
|
|
|
6/25/2026
|
-0.35 / -1.29%
|
27.20
|
27.65
|
26.70
|
26.75
|
27.17
|
26.75
|
1,431,600
|
|
|
6/24/2026
|
+0.80 / +3.04%
|
26.30
|
27.40
|
25.80
|
27.10
|
26.57
|
27.10
|
2,135,600
|
|
|
6/23/2026
|
-0.25 / -0.94%
|
26.75
|
27.60
|
25.55
|
26.30
|
26.85
|
26.30
|
2,360,300
|
|
|
6/22/2026
|
-0.40 / -1.48%
|
26.95
|
27.10
|
26.15
|
26.55
|
26.58
|
26.55
|
1,446,400
|
|
|
6/19/2026
|
-0.20 / -0.74%
|
26.75
|
28.15
|
26.75
|
26.95
|
27.51
|
26.95
|
2,441,300
|
|
|
6/18/2026
|
+0.05 / +0.18%
|
27.10
|
27.80
|
26.65
|
27.15
|
27.17
|
27.15
|
2,728,100
|
|
|
6/17/2026
|
+1.70 / +6.69%
|
26.00
|
27.15
|
25.90
|
27.10
|
26.60
|
27.10
|
5,289,700
|
|
|
6/16/2026
|
+1.65 / +6.95%
|
23.80
|
25.40
|
23.75
|
25.40
|
24.95
|
25.40
|
2,455,500
|
|
|
6/15/2026
|
+0.75 / +3.26%
|
23.30
|
24.00
|
23.30
|
23.75
|
23.68
|
23.75
|
792,600
|
|
|
6/12/2026
|
0.00 / 0.00%
|
23.15
|
23.40
|
23.00
|
23.00
|
23.23
|
23.00
|
522,200
|
|
|
6/11/2026
|
-0.20 / -0.86%
|
23.20
|
23.25
|
22.90
|
23.00
|
23.08
|
23.00
|
181,100
|
|
|
6/10/2026
|
+0.10 / +0.43%
|
22.75
|
23.20
|
22.75
|
23.20
|
23.02
|
23.20
|
315,400
|
|
|
6/9/2026
|
+0.30 / +1.32%
|
22.55
|
23.30
|
22.55
|
23.10
|
22.80
|
23.10
|
432,000
|
|
|
6/8/2026
|
-1.00 / -4.20%
|
23.70
|
23.70
|
22.80
|
22.80
|
23.24
|
22.80
|
965,000
|
|
|
6/5/2026
|
-0.30 / -1.24%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.04
|
23.80
|
366,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|