|
|
Closing price on 7/17/2023
|
|
| Open |
32.25 |
| High |
32.75 |
| Low |
31.90 |
| Volume |
1,451,300 |
| Split-adjusted Price |
20.44 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2023
|
-0.10 / -0.31%
|
32.25
|
32.75
|
31.90
|
32.15
|
32.41
|
20.44
|
1,451,300
|
|
|
7/14/2023
|
+0.85 / +2.71%
|
31.60
|
32.25
|
31.30
|
32.25
|
31.82
|
20.50
|
2,203,500
|
|
|
7/13/2023
|
+0.35 / +1.13%
|
31.05
|
31.65
|
31.00
|
31.40
|
31.17
|
19.96
|
1,906,700
|
|
|
7/12/2023
|
-0.15 / -0.48%
|
31.35
|
31.85
|
30.95
|
31.05
|
31.31
|
19.74
|
1,502,000
|
|
|
7/11/2023
|
-0.15 / -0.48%
|
31.35
|
31.70
|
30.95
|
31.20
|
31.39
|
19.83
|
1,505,100
|
|
|
7/10/2023
|
+0.95 / +3.13%
|
30.80
|
31.90
|
30.65
|
31.35
|
31.40
|
19.93
|
1,912,000
|
|
|
7/7/2023
|
+0.30 / +1.00%
|
30.00
|
30.50
|
29.55
|
30.40
|
30.10
|
19.33
|
848,700
|
|
|
7/6/2023
|
-0.15 / -0.50%
|
30.25
|
30.70
|
29.70
|
30.10
|
30.22
|
19.13
|
2,281,800
|
|
|
7/5/2023
|
-0.40 / -1.31%
|
30.95
|
31.00
|
30.00
|
30.25
|
30.64
|
19.23
|
1,266,400
|
|
|
7/4/2023
|
+1.30 / +4.43%
|
29.35
|
30.70
|
29.15
|
30.65
|
30.04
|
19.48
|
1,729,700
|
|
|
7/3/2023
|
+0.30 / +1.03%
|
29.20
|
29.50
|
29.10
|
29.35
|
29.24
|
18.66
|
781,600
|
|
|
6/30/2023
|
+0.25 / +0.87%
|
28.50
|
29.45
|
28.50
|
29.05
|
29.08
|
18.47
|
1,231,900
|
|
|
6/29/2023
|
-1.65 / -5.42%
|
30.45
|
30.50
|
28.80
|
28.80
|
29.67
|
18.31
|
1,800,300
|
|
|
6/28/2023
|
-0.05 / -0.16%
|
30.55
|
31.20
|
30.25
|
30.45
|
30.64
|
19.36
|
956,800
|
|
|
6/27/2023
|
0.00 / 0.00%
|
30.95
|
30.95
|
30.20
|
30.50
|
30.46
|
19.39
|
936,600
|
|
|
6/26/2023
|
-0.75 / -2.40%
|
31.00
|
31.05
|
29.45
|
30.50
|
30.12
|
19.39
|
2,545,300
|
|
|
6/23/2023
|
0.00 / 0.00%
|
31.30
|
31.45
|
30.60
|
31.25
|
31.04
|
19.87
|
1,832,600
|
|
|
6/22/2023
|
+0.20 / +0.64%
|
31.20
|
31.40
|
30.55
|
31.25
|
30.91
|
19.87
|
1,684,000
|
|
|
6/21/2023
|
+1.05 / +3.50%
|
30.35
|
31.55
|
30.00
|
31.05
|
30.88
|
19.74
|
2,986,300
|
|
|
6/20/2023
|
+0.85 / +2.92%
|
29.50
|
30.00
|
29.30
|
30.00
|
29.66
|
19.07
|
1,622,500
|
|
|
6/19/2023
|
-0.05 / -0.17%
|
29.20
|
29.50
|
28.80
|
29.15
|
29.19
|
18.53
|
1,140,800
|
|
|
6/16/2023
|
+0.10 / +0.34%
|
29.50
|
30.45
|
29.00
|
29.20
|
29.89
|
18.56
|
3,040,200
|
|
|
6/15/2023
|
+0.15 / +0.52%
|
28.90
|
29.20
|
28.75
|
29.10
|
28.95
|
18.50
|
939,000
|
|
|
6/14/2023
|
0.00 / 0.00%
|
29.20
|
29.70
|
28.95
|
28.95
|
29.41
|
18.40
|
2,392,700
|
|
|
6/13/2023
|
+0.65 / +2.30%
|
28.50
|
29.30
|
28.50
|
28.95
|
28.84
|
18.40
|
1,479,600
|
|
|
6/12/2023
|
-0.55 / -1.91%
|
28.60
|
28.85
|
28.00
|
28.30
|
28.33
|
17.99
|
1,240,100
|
|
|
6/9/2023
|
+0.45 / +1.58%
|
28.75
|
28.85
|
27.90
|
28.85
|
28.40
|
18.34
|
1,925,000
|
|
|
6/8/2023
|
-1.20 / -4.05%
|
29.60
|
29.70
|
28.40
|
28.40
|
28.98
|
18.05
|
2,064,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|