|
|
Closing price on 8/14/2023
|
|
| Open |
32.20 |
| High |
33.20 |
| Low |
32.00 |
| Volume |
1,351,400 |
| Split-adjusted Price |
20.85 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2023
|
+0.80 / +2.50%
|
32.20
|
33.20
|
32.00
|
32.80
|
32.74
|
20.85
|
1,351,400
|
|
|
8/11/2023
|
+0.30 / +0.95%
|
31.70
|
32.00
|
31.00
|
32.00
|
31.48
|
20.34
|
1,222,200
|
|
|
8/10/2023
|
-0.70 / -2.16%
|
32.20
|
32.40
|
31.65
|
31.70
|
32.03
|
20.15
|
1,646,200
|
|
|
8/9/2023
|
-0.55 / -1.67%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.56
|
20.60
|
1,326,400
|
|
|
8/8/2023
|
-0.60 / -1.79%
|
33.80
|
33.85
|
32.80
|
32.95
|
33.33
|
20.95
|
1,345,700
|
|
|
8/7/2023
|
+0.35 / +1.05%
|
33.60
|
33.80
|
33.40
|
33.55
|
33.61
|
21.33
|
1,307,400
|
|
|
8/4/2023
|
+0.85 / +2.63%
|
32.40
|
33.20
|
32.10
|
33.20
|
32.46
|
21.11
|
1,302,100
|
|
|
8/3/2023
|
-0.30 / -0.92%
|
32.50
|
33.30
|
32.20
|
32.35
|
32.51
|
20.56
|
1,119,500
|
|
|
8/2/2023
|
+0.05 / +0.15%
|
32.40
|
32.80
|
32.25
|
32.65
|
32.52
|
20.76
|
917,800
|
|
|
8/1/2023
|
-0.75 / -2.25%
|
33.35
|
33.50
|
32.60
|
32.60
|
32.99
|
20.72
|
1,587,100
|
|
|
7/31/2023
|
+0.20 / +0.60%
|
33.15
|
33.70
|
32.70
|
33.35
|
33.32
|
21.20
|
1,413,100
|
|
|
7/28/2023
|
+0.85 / +2.63%
|
32.45
|
33.35
|
32.35
|
33.15
|
33.03
|
21.07
|
2,742,600
|
|
|
7/27/2023
|
+0.35 / +1.10%
|
31.95
|
32.60
|
31.50
|
32.30
|
32.13
|
20.53
|
1,976,100
|
|
|
7/26/2023
|
-0.05 / -0.16%
|
32.00
|
32.20
|
31.80
|
31.95
|
31.95
|
20.31
|
953,500
|
|
|
7/25/2023
|
-0.15 / -0.47%
|
32.15
|
32.50
|
31.85
|
32.00
|
32.09
|
20.34
|
1,435,000
|
|
|
7/24/2023
|
-0.10 / -0.31%
|
32.80
|
32.80
|
32.05
|
32.15
|
32.33
|
20.44
|
1,517,100
|
|
|
7/21/2023
|
+0.85 / +2.71%
|
31.70
|
32.50
|
31.40
|
32.25
|
31.84
|
20.50
|
1,364,900
|
|
|
7/20/2023
|
0.00 / 0.00%
|
31.40
|
32.00
|
31.00
|
31.40
|
31.32
|
19.96
|
1,340,700
|
|
|
7/19/2023
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.35
|
31.40
|
31.59
|
19.96
|
1,512,100
|
|
|
7/18/2023
|
-0.75 / -2.33%
|
32.10
|
32.10
|
31.40
|
31.40
|
31.63
|
19.96
|
1,407,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|