Closing price on 12/22/2022
|
|
Open |
32.20 |
High |
32.20 |
Low |
32.20 |
Volume |
1,000 |
Split-adjusted Price |
26.99 |
|
|
FT1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2022
|
-4.70 / -12.74%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
26.99
|
1,000
|
|
12/21/2022
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
30.93
|
0
|
|
12/20/2022
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
30.93
|
0
|
|
12/19/2022
|
-0.10 / -0.27%
|
36.90
|
37.00
|
36.90
|
36.90
|
36.90
|
30.93
|
400
|
|
12/16/2022
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
31.02
|
200
|
|
12/15/2022
|
+3.50 / +10.45%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
31.02
|
800
|
|
12/14/2022
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
28.08
|
0
|
|
12/13/2022
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
28.08
|
0
|
|
12/12/2022
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
28.08
|
0
|
|
12/9/2022
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
28.08
|
0
|
|
12/8/2022
|
+0.30 / +0.90%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
28.08
|
600
|
|
12/7/2022
|
-1.90 / -5.41%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
27.83
|
400
|
|
12/6/2022
|
-0.80 / -2.23%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
29.42
|
100
|
|
12/5/2022
|
+0.70 / +2.03%
|
36.00
|
36.00
|
35.20
|
35.20
|
35.90
|
29.51
|
1,100
|
|
12/2/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
28.92
|
0
|
|
12/1/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
28.92
|
100
|
|
11/30/2022
|
+4.50 / +15.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
28.92
|
100
|
|
11/29/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.15
|
0
|
|
11/28/2022
|
-4.00 / -11.76%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.15
|
100
|
|
11/25/2022
|
+1.00 / +3.03%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
28.50
|
1,000
|
|
11/24/2022
|
+1.00 / +3.13%
|
32.90
|
33.00
|
32.90
|
33.00
|
33.00
|
27.66
|
600
|
|
11/23/2022
|
+1.70 / +5.61%
|
31.80
|
32.00
|
31.80
|
32.00
|
32.00
|
26.83
|
1,200
|
|
11/22/2022
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
25.40
|
0
|
|
11/21/2022
|
+0.10 / +0.33%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
25.40
|
3,000
|
|
11/18/2022
|
-2.40 / -7.41%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.20
|
25.15
|
600
|
|
11/17/2022
|
+2.50 / +8.22%
|
31.60
|
33.00
|
31.60
|
32.90
|
32.40
|
27.58
|
1,100
|
|
11/16/2022
|
+0.20 / +0.63%
|
28.10
|
32.00
|
28.10
|
31.90
|
30.40
|
26.74
|
1,200
|
|
11/15/2022
|
-0.90 / -2.82%
|
34.80
|
35.00
|
31.00
|
31.00
|
31.70
|
25.99
|
3,900
|
|
11/14/2022
|
-1.30 / -3.90%
|
29.30
|
33.00
|
29.30
|
32.00
|
31.90
|
26.83
|
600
|
|
11/11/2022
|
-1.60 / -4.62%
|
30.50
|
34.50
|
30.50
|
33.00
|
33.30
|
27.66
|
3,000
|
|
|