|
|
Closing price on 8/5/2022
|
|
| Open |
34.65 |
| High |
36.05 |
| Low |
34.25 |
| Volume |
1,597,700 |
| Split-adjusted Price |
20.43 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2022
|
+0.05 / +0.13%
|
38.90
|
39.10
|
37.80
|
38.05
|
38.38
|
16.83
|
659,100
|
|
|
7/15/2022
|
-1.05 / -2.69%
|
39.65
|
39.65
|
37.70
|
38.00
|
38.61
|
16.80
|
723,700
|
|
|
7/14/2022
|
+2.55 / +6.99%
|
36.05
|
39.05
|
35.70
|
39.05
|
37.97
|
17.27
|
1,253,900
|
|
|
7/13/2022
|
+0.30 / +0.83%
|
36.20
|
36.90
|
35.70
|
36.50
|
36.21
|
16.14
|
672,800
|
|
|
7/12/2022
|
+1.75 / +5.08%
|
34.45
|
36.20
|
33.70
|
36.20
|
35.01
|
16.01
|
650,600
|
|
|
7/11/2022
|
-2.55 / -6.89%
|
34.60
|
36.90
|
34.45
|
34.45
|
35.03
|
15.23
|
1,049,600
|
|
|
7/8/2022
|
0.00 / 0.00%
|
37.75
|
38.40
|
36.70
|
37.00
|
37.47
|
16.36
|
605,900
|
|
|
7/7/2022
|
+1.50 / +4.23%
|
35.70
|
37.50
|
33.60
|
37.00
|
35.15
|
16.36
|
595,500
|
|
|
7/6/2022
|
-2.50 / -6.58%
|
37.00
|
38.50
|
35.50
|
35.50
|
36.89
|
15.70
|
467,100
|
|
|
7/5/2022
|
+0.20 / +0.53%
|
37.80
|
39.70
|
37.00
|
38.00
|
38.26
|
16.80
|
665,900
|
|
|
7/4/2022
|
-0.90 / -2.33%
|
38.80
|
41.00
|
37.70
|
37.80
|
39.20
|
16.71
|
1,036,100
|
|
|
7/1/2022
|
+2.50 / +6.91%
|
35.90
|
38.70
|
33.95
|
38.70
|
37.36
|
17.11
|
854,400
|
|
|
6/30/2022
|
+1.05 / +2.99%
|
35.25
|
37.60
|
35.25
|
36.20
|
36.69
|
16.01
|
805,100
|
|
|
6/29/2022
|
+0.65 / +1.88%
|
34.50
|
36.50
|
34.05
|
35.15
|
35.42
|
15.54
|
511,100
|
|
|
6/28/2022
|
-0.25 / -0.72%
|
36.50
|
36.90
|
34.50
|
34.50
|
35.73
|
15.26
|
1,925,300
|
|
|
6/27/2022
|
+2.25 / +6.92%
|
34.75
|
34.75
|
34.75
|
34.75
|
34.75
|
15.37
|
179,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|