|
|
Closing price on 8/29/2022
|
|
| Open |
37.00 |
| High |
38.50 |
| Low |
36.00 |
| Volume |
1,591,000 |
| Split-adjusted Price |
21.85 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
+0.05 / +0.13%
|
37.00
|
38.50
|
36.00
|
38.50
|
36.88
|
21.85
|
1,591,000
|
|
|
8/26/2022
|
-1.35 / -3.39%
|
40.00
|
40.00
|
37.80
|
38.45
|
38.80
|
21.82
|
1,892,900
|
|
|
8/25/2022
|
+0.65 / +1.66%
|
39.50
|
39.90
|
39.00
|
39.80
|
39.66
|
22.58
|
890,200
|
|
|
8/24/2022
|
+0.65 / +1.69%
|
38.85
|
39.25
|
38.50
|
39.15
|
39.01
|
22.21
|
861,600
|
|
|
8/23/2022
|
+0.90 / +2.39%
|
37.00
|
38.50
|
36.90
|
38.50
|
37.57
|
21.85
|
923,700
|
|
|
8/22/2022
|
-0.40 / -1.05%
|
37.95
|
38.25
|
37.05
|
37.60
|
37.72
|
21.34
|
1,041,200
|
|
|
8/19/2022
|
+0.30 / +0.80%
|
37.70
|
38.50
|
37.00
|
38.00
|
37.90
|
21.56
|
934,400
|
|
|
8/18/2022
|
+0.70 / +1.89%
|
37.30
|
38.25
|
36.30
|
37.70
|
37.42
|
21.39
|
1,366,700
|
|
|
8/17/2022
|
+1.10 / +3.06%
|
36.20
|
37.45
|
35.95
|
37.00
|
36.75
|
20.99
|
1,895,800
|
|
|
8/16/2022
|
+0.35 / +0.98%
|
35.30
|
36.05
|
34.90
|
35.90
|
35.64
|
20.37
|
930,100
|
|
|
8/15/2022
|
+0.10 / +0.28%
|
35.80
|
35.85
|
35.30
|
35.55
|
35.57
|
20.17
|
974,500
|
|
|
8/12/2022
|
+0.70 / +2.01%
|
34.75
|
35.80
|
34.45
|
35.45
|
35.03
|
20.12
|
850,400
|
|
|
8/11/2022
|
-0.50 / -1.42%
|
36.00
|
36.45
|
33.35
|
34.75
|
35.11
|
19.72
|
1,984,900
|
|
|
8/10/2022
|
-0.05 / -0.14%
|
35.30
|
35.95
|
34.75
|
35.25
|
35.38
|
20.00
|
875,100
|
|
|
8/9/2022
|
-0.10 / -0.28%
|
35.10
|
36.45
|
34.70
|
35.30
|
35.40
|
20.03
|
1,462,200
|
|
|
8/8/2022
|
-0.60 / -1.67%
|
36.10
|
36.15
|
34.70
|
35.40
|
35.69
|
20.09
|
1,056,000
|
|
|
8/5/2022
|
+1.30 / +3.75%
|
34.65
|
36.05
|
34.25
|
36.00
|
35.16
|
20.43
|
1,597,700
|
|
|
8/4/2022
|
+0.05 / +0.14%
|
35.00
|
35.25
|
34.10
|
34.70
|
34.74
|
19.69
|
1,199,700
|
|
|
8/3/2022
|
+0.15 / +0.43%
|
33.80
|
35.00
|
33.50
|
34.65
|
34.32
|
19.66
|
1,391,300
|
|
|
8/2/2022
|
+0.55 / +1.62%
|
34.00
|
34.65
|
33.15
|
34.50
|
34.12
|
19.58
|
1,599,400
|
|
|
8/1/2022
|
+2.20 / +6.93%
|
31.50
|
33.95
|
31.50
|
33.95
|
32.98
|
19.26
|
1,633,500
|
|
|
7/29/2022
|
+0.45 / +1.44%
|
31.40
|
32.65
|
31.30
|
31.75
|
31.93
|
18.02
|
1,036,300
|
|
|
7/28/2022
|
+0.80 / +2.62%
|
31.80
|
32.55
|
31.20
|
31.30
|
31.77
|
17.76
|
1,524,500
|
|
|
7/27/2022
|
+0.60 / +2.01%
|
29.90
|
31.00
|
29.05
|
30.50
|
30.12
|
17.31
|
677,800
|
|
|
7/26/2022
|
-0.20 / -0.66%
|
30.50
|
31.00
|
29.55
|
29.90
|
30.29
|
16.97
|
490,700
|
|
|
7/25/2022
|
+0.35 / +1.18%
|
29.80
|
31.00
|
29.00
|
30.10
|
29.97
|
17.08
|
940,800
|
|
|
7/22/2022
|
-1.10 / -2.80%
|
39.00
|
39.90
|
38.20
|
38.20
|
38.95
|
16.89
|
1,011,400
|
|
|
7/21/2022
|
-1.35 / -3.32%
|
40.65
|
41.90
|
39.05
|
39.30
|
40.39
|
17.38
|
1,005,100
|
|
|
7/20/2022
|
+2.65 / +6.97%
|
39.10
|
40.65
|
38.20
|
40.65
|
40.13
|
17.98
|
2,808,400
|
|
|
7/19/2022
|
-0.05 / -0.13%
|
37.80
|
38.65
|
36.80
|
38.00
|
37.50
|
16.80
|
676,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|