Closing price on 7/26/2024
|
|
Open |
42.00 |
High |
42.90 |
Low |
42.00 |
Volume |
700 |
Split-adjusted Price |
38.55 |
|
|
FT1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2024
|
0.00 / 0.00%
|
42.00
|
42.90
|
42.00
|
42.00
|
42.10
|
38.55
|
700
|
|
7/25/2024
|
-1.00 / -2.33%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
38.55
|
1,000
|
|
7/24/2024
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.47
|
0
|
|
7/23/2024
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.47
|
0
|
|
7/22/2024
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.47
|
300
|
|
7/19/2024
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.47
|
1,000
|
|
7/18/2024
|
-3.00 / -6.52%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.47
|
300
|
|
7/17/2024
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
42.23
|
0
|
|
7/16/2024
|
+3.00 / +6.98%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
42.23
|
100
|
|
7/15/2024
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.47
|
100
|
|
7/12/2024
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.47
|
1,500
|
|
7/11/2024
|
-1.00 / -2.27%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.47
|
2,000
|
|
7/10/2024
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
40.39
|
1,100
|
|
7/9/2024
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
40.39
|
3,600
|
|
7/8/2024
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
40.39
|
6,000
|
|
7/5/2024
|
-0.40 / -0.90%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
40.39
|
1,100
|
|
7/4/2024
|
+1.60 / +3.72%
|
43.20
|
44.60
|
43.20
|
44.60
|
44.40
|
40.94
|
8,000
|
|
7/3/2024
|
+1.50 / +3.61%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.47
|
8,800
|
|
7/2/2024
|
0.00 / 0.00%
|
41.50
|
42.00
|
41.50
|
42.00
|
41.50
|
38.55
|
5,200
|
|
7/1/2024
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
38.55
|
500
|
|
6/28/2024
|
0.00 / 0.00%
|
41.60
|
43.00
|
41.50
|
42.50
|
42.00
|
39.01
|
1,500
|
|
6/27/2024
|
-1.10 / -2.54%
|
43.00
|
43.00
|
42.20
|
42.20
|
42.50
|
38.74
|
500
|
|
6/26/2024
|
+0.90 / +2.12%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
39.75
|
100
|
|
6/25/2024
|
-0.10 / -0.23%
|
42.40
|
42.80
|
41.00
|
42.80
|
42.40
|
39.29
|
2,100
|
|
6/24/2024
|
-0.50 / -1.16%
|
43.00
|
43.90
|
42.50
|
42.50
|
42.90
|
39.01
|
3,600
|
|
6/21/2024
|
+0.90 / +2.14%
|
42.90
|
43.00
|
42.90
|
43.00
|
43.00
|
39.47
|
2,000
|
|
6/20/2024
|
+1.50 / +3.63%
|
43.50
|
43.50
|
41.60
|
42.80
|
42.10
|
39.29
|
15,500
|
|
6/19/2024
|
0.00 / 0.00%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
37.91
|
100
|
|
6/18/2024
|
-0.70 / -1.67%
|
41.00
|
42.00
|
41.00
|
41.30
|
41.30
|
37.91
|
2,500
|
|
6/17/2024
|
+0.50 / +1.20%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
38.55
|
500
|
|
|