Closing price on 8/13/2024
|
|
Open |
45.00 |
High |
45.30 |
Low |
44.80 |
Volume |
9,000 |
Split-adjusted Price |
41.22 |
|
|
FT1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2024
|
+0.10 / +0.22%
|
45.00
|
45.30
|
44.80
|
44.90
|
45.00
|
41.22
|
9,000
|
|
8/12/2024
|
+0.20 / +0.45%
|
45.20
|
46.00
|
43.80
|
44.80
|
44.80
|
41.12
|
23,700
|
|
8/9/2024
|
+0.20 / +0.45%
|
43.60
|
45.50
|
43.60
|
44.80
|
44.60
|
41.12
|
11,000
|
|
8/8/2024
|
0.00 / 0.00%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
40.94
|
300
|
|
8/7/2024
|
+1.00 / +2.28%
|
44.50
|
44.90
|
43.80
|
44.90
|
44.60
|
41.22
|
6,400
|
|
8/6/2024
|
-0.50 / -1.13%
|
44.20
|
44.20
|
43.80
|
43.80
|
43.90
|
40.21
|
4,800
|
|
8/5/2024
|
0.00 / 0.00%
|
44.50
|
44.80
|
43.30
|
43.30
|
44.30
|
39.75
|
2,300
|
|
8/2/2024
|
-0.40 / -0.92%
|
43.80
|
44.90
|
43.00
|
43.00
|
43.30
|
39.47
|
4,600
|
|
8/1/2024
|
0.00 / 0.00%
|
43.30
|
43.50
|
43.30
|
43.30
|
43.40
|
39.75
|
5,100
|
|
7/31/2024
|
+0.10 / +0.23%
|
43.30
|
43.30
|
43.20
|
43.20
|
43.30
|
39.66
|
200
|
|
7/30/2024
|
+0.10 / +0.23%
|
43.00
|
43.10
|
43.00
|
43.10
|
43.10
|
39.56
|
1,000
|
|
7/29/2024
|
+0.90 / +2.14%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.47
|
400
|
|
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
|
|
|