|
|
Closing price on 9/15/2023
|
|
| Open |
43.05 |
| High |
45.20 |
| Low |
42.90 |
| Volume |
1,829,400 |
| Split-adjusted Price |
27.84 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2023
|
+0.35 / +0.81%
|
43.05
|
45.20
|
42.90
|
43.80
|
43.82
|
27.84
|
1,829,400
|
|
|
9/14/2023
|
-1.75 / -3.87%
|
45.45
|
45.45
|
43.00
|
43.45
|
43.93
|
27.62
|
1,868,200
|
|
|
9/13/2023
|
-0.55 / -1.20%
|
46.00
|
46.90
|
44.70
|
45.20
|
45.62
|
28.73
|
1,608,900
|
|
|
9/12/2023
|
+2.95 / +6.89%
|
42.40
|
45.75
|
42.40
|
45.75
|
44.09
|
29.08
|
2,147,400
|
|
|
9/11/2023
|
-1.15 / -2.62%
|
44.95
|
45.25
|
42.60
|
42.80
|
43.55
|
27.21
|
2,412,451
|
|
|
9/8/2023
|
+0.25 / +0.57%
|
42.90
|
43.95
|
42.60
|
43.95
|
43.25
|
27.94
|
1,878,503
|
|
|
9/7/2023
|
+2.65 / +6.46%
|
42.00
|
43.70
|
41.55
|
43.70
|
42.74
|
27.78
|
2,547,302
|
|
|
9/6/2023
|
+2.65 / +6.90%
|
38.50
|
41.05
|
38.30
|
41.05
|
40.47
|
26.10
|
2,574,404
|
|
|
9/5/2023
|
+0.70 / +1.86%
|
38.50
|
38.50
|
37.70
|
38.40
|
38.09
|
24.41
|
1,965,102
|
|
|
8/31/2023
|
+2.25 / +6.35%
|
37.00
|
37.90
|
36.15
|
37.70
|
37.33
|
23.97
|
3,100,902
|
|
|
8/30/2023
|
+2.30 / +6.94%
|
33.15
|
35.45
|
33.05
|
35.45
|
34.32
|
22.54
|
2,940,802
|
|
|
8/29/2023
|
+0.55 / +1.69%
|
33.05
|
33.50
|
32.60
|
33.15
|
33.08
|
21.07
|
1,771,001
|
|
|
8/28/2023
|
+0.70 / +2.19%
|
31.90
|
32.60
|
31.90
|
32.60
|
32.32
|
20.72
|
1,248,401
|
|
|
8/25/2023
|
+0.10 / +0.31%
|
31.80
|
32.30
|
31.60
|
31.90
|
31.96
|
20.28
|
1,287,605
|
|
|
8/24/2023
|
+1.05 / +3.41%
|
30.75
|
31.80
|
30.70
|
31.80
|
31.26
|
20.22
|
1,338,605
|
|
|
8/23/2023
|
-0.50 / -1.60%
|
31.35
|
31.50
|
30.75
|
30.75
|
31.11
|
19.55
|
684,707
|
|
|
8/22/2023
|
+0.85 / +2.80%
|
30.40
|
31.30
|
28.80
|
31.25
|
29.93
|
19.87
|
2,459,600
|
|
|
8/21/2023
|
-0.30 / -0.98%
|
31.05
|
31.20
|
30.05
|
30.40
|
30.69
|
19.33
|
1,531,400
|
|
|
8/18/2023
|
-2.30 / -6.97%
|
32.80
|
32.95
|
30.70
|
30.70
|
31.64
|
19.52
|
2,428,600
|
|
|
8/17/2023
|
+0.60 / +1.85%
|
32.75
|
33.75
|
32.75
|
33.00
|
33.31
|
20.98
|
2,548,500
|
|
|
8/16/2023
|
-0.35 / -1.07%
|
32.55
|
32.75
|
32.20
|
32.40
|
32.38
|
20.60
|
837,200
|
|
|
8/15/2023
|
-0.05 / -0.15%
|
33.15
|
33.20
|
32.50
|
32.75
|
32.74
|
20.82
|
877,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|