|
Closing price on 9/8/2023
|
|
Open |
42.90 |
High |
43.95 |
Low |
42.60 |
Volume |
1,878,503 |
Split-adjusted Price |
43.95 |
|
|
FTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2023
|
+0.25 / +0.57%
|
42.90
|
43.95
|
42.60
|
43.95
|
43.25
|
43.95
|
1,878,503
|
|
9/7/2023
|
+2.65 / +6.46%
|
42.00
|
43.70
|
41.55
|
43.70
|
42.74
|
43.70
|
2,547,302
|
|
9/6/2023
|
+2.65 / +6.90%
|
38.50
|
41.05
|
38.30
|
41.05
|
40.47
|
41.05
|
2,574,404
|
|
9/5/2023
|
+0.70 / +1.86%
|
38.50
|
38.50
|
37.70
|
38.40
|
38.09
|
38.40
|
1,965,102
|
|
8/31/2023
|
+2.25 / +6.35%
|
37.00
|
37.90
|
36.15
|
37.70
|
37.33
|
37.70
|
3,100,902
|
|
8/30/2023
|
+2.30 / +6.94%
|
33.15
|
35.45
|
33.05
|
35.45
|
34.32
|
35.45
|
2,940,802
|
|
8/29/2023
|
+0.55 / +1.69%
|
33.05
|
33.50
|
32.60
|
33.15
|
33.08
|
33.15
|
1,771,001
|
|
8/28/2023
|
+0.70 / +2.19%
|
31.90
|
32.60
|
31.90
|
32.60
|
32.32
|
32.60
|
1,248,401
|
|
8/25/2023
|
+0.10 / +0.31%
|
31.80
|
32.30
|
31.60
|
31.90
|
31.96
|
31.90
|
1,287,605
|
|
8/24/2023
|
+1.05 / +3.41%
|
30.75
|
31.80
|
30.70
|
31.80
|
31.26
|
31.80
|
1,338,605
|
|
8/23/2023
|
-0.50 / -1.60%
|
31.35
|
31.50
|
30.75
|
30.75
|
31.11
|
30.75
|
684,707
|
|
8/22/2023
|
+0.85 / +2.80%
|
30.40
|
31.30
|
28.80
|
31.25
|
29.93
|
31.25
|
2,459,600
|
|
8/21/2023
|
-0.30 / -0.98%
|
31.05
|
31.20
|
30.05
|
30.40
|
30.69
|
30.40
|
1,531,400
|
|
8/18/2023
|
-2.30 / -6.97%
|
32.80
|
32.95
|
30.70
|
30.70
|
31.64
|
30.70
|
2,428,600
|
|
8/17/2023
|
+0.60 / +1.85%
|
32.75
|
33.75
|
32.75
|
33.00
|
33.31
|
33.00
|
2,548,500
|
|
8/16/2023
|
-0.35 / -1.07%
|
32.55
|
32.75
|
32.20
|
32.40
|
32.38
|
32.40
|
837,200
|
|
8/15/2023
|
-0.05 / -0.15%
|
33.15
|
33.20
|
32.50
|
32.75
|
32.74
|
32.75
|
877,900
|
|
8/14/2023
|
+0.80 / +2.50%
|
32.20
|
33.20
|
32.00
|
32.80
|
32.74
|
32.80
|
1,351,400
|
|
8/11/2023
|
+0.30 / +0.95%
|
31.70
|
32.00
|
31.00
|
32.00
|
31.48
|
32.00
|
1,222,200
|
|
8/10/2023
|
-0.70 / -2.16%
|
32.20
|
32.40
|
31.65
|
31.70
|
32.03
|
31.70
|
1,646,200
|
|
8/9/2023
|
-0.55 / -1.67%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.56
|
32.40
|
1,326,400
|
|
8/8/2023
|
-0.60 / -1.79%
|
33.80
|
33.85
|
32.80
|
32.95
|
33.33
|
32.95
|
1,345,700
|
|
8/7/2023
|
+0.35 / +1.05%
|
33.60
|
33.80
|
33.40
|
33.55
|
33.61
|
33.55
|
1,307,400
|
|
8/4/2023
|
+0.85 / +2.63%
|
32.40
|
33.20
|
32.10
|
33.20
|
32.46
|
33.20
|
1,302,100
|
|
8/3/2023
|
-0.30 / -0.92%
|
32.50
|
33.30
|
32.20
|
32.35
|
32.51
|
32.35
|
1,119,500
|
|
8/2/2023
|
+0.05 / +0.15%
|
32.40
|
32.80
|
32.25
|
32.65
|
32.52
|
32.65
|
917,800
|
|
8/1/2023
|
-0.75 / -2.25%
|
33.35
|
33.50
|
32.60
|
32.60
|
32.99
|
32.60
|
1,587,100
|
|
7/31/2023
|
+0.20 / +0.60%
|
33.15
|
33.70
|
32.70
|
33.35
|
33.32
|
33.35
|
1,413,100
|
|
7/28/2023
|
+0.85 / +2.63%
|
32.45
|
33.35
|
32.35
|
33.15
|
33.03
|
33.15
|
2,742,600
|
|
7/27/2023
|
+0.35 / +1.10%
|
31.95
|
32.60
|
31.50
|
32.30
|
32.13
|
32.30
|
1,976,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|