|
|
Closing price on 8/6/2026
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.60 |
| Volume |
834,700 |
| Split-adjusted Price |
21.85 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2026
|
-0.15 / -0.68%
|
22.00
|
22.30
|
21.60
|
21.85
|
21.96
|
21.85
|
834,700
|
|
|
8/5/2026
|
-0.10 / -0.45%
|
22.35
|
22.60
|
21.95
|
22.00
|
22.28
|
22.00
|
877,400
|
|
|
8/4/2026
|
0.00 / 0.00%
|
22.15
|
22.30
|
21.95
|
22.10
|
22.09
|
22.10
|
844,519
|
|
|
8/3/2026
|
+0.70 / +3.27%
|
21.60
|
22.40
|
21.60
|
22.10
|
22.15
|
22.10
|
1,089,300
|
|
|
7/31/2026
|
-0.45 / -2.06%
|
21.05
|
21.80
|
21.05
|
21.40
|
21.54
|
21.40
|
1,072,099
|
|
|
7/30/2026
|
+1.25 / +6.07%
|
20.60
|
22.00
|
20.60
|
21.85
|
21.53
|
21.85
|
1,335,101
|
|
|
7/29/2026
|
-0.25 / -1.20%
|
20.95
|
20.95
|
20.35
|
20.60
|
20.65
|
20.60
|
984,500
|
|
|
7/28/2026
|
+0.75 / +3.73%
|
19.90
|
21.10
|
19.70
|
20.85
|
20.50
|
20.85
|
1,331,000
|
|
|
7/27/2026
|
-1.50 / -6.94%
|
21.90
|
22.05
|
20.10
|
20.10
|
20.82
|
20.10
|
2,388,218
|
|
|
7/24/2026
|
-1.40 / -6.09%
|
22.55
|
22.90
|
21.60
|
21.60
|
22.26
|
21.60
|
936,700
|
|
|
7/23/2026
|
+0.30 / +1.32%
|
23.15
|
23.70
|
21.40
|
23.00
|
22.57
|
23.00
|
1,376,600
|
|
|
7/22/2026
|
+0.70 / +3.18%
|
22.40
|
23.25
|
22.05
|
22.70
|
22.59
|
22.70
|
1,732,800
|
|
|
7/21/2026
|
-0.55 / -2.44%
|
22.60
|
23.25
|
22.00
|
22.00
|
22.58
|
22.00
|
1,370,600
|
|
|
7/20/2026
|
-1.65 / -6.82%
|
23.95
|
23.95
|
22.55
|
22.55
|
22.96
|
22.55
|
2,468,900
|
|
|
7/17/2026
|
-0.85 / -3.39%
|
25.00
|
25.35
|
24.20
|
24.20
|
24.68
|
24.20
|
904,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|