Closing price on 8/18/2023
|
|
Open |
44.00 |
High |
44.20 |
Low |
42.00 |
Volume |
10,000 |
Split-adjusted Price |
42.90 |
|
|
FT1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2023
|
+0.80 / +1.90%
|
44.00
|
44.20
|
42.00
|
42.90
|
43.30
|
42.90
|
10,000
|
|
8/17/2023
|
-0.90 / -1.92%
|
46.90
|
46.90
|
46.00
|
46.00
|
46.10
|
42.01
|
7,400
|
|
8/16/2023
|
-1.80 / -3.70%
|
48.10
|
48.10
|
46.80
|
46.80
|
46.90
|
42.74
|
2,600
|
|
8/15/2023
|
+1.00 / +2.13%
|
49.80
|
49.80
|
47.50
|
48.00
|
48.60
|
43.84
|
1,700
|
|
8/14/2023
|
-0.10 / -0.21%
|
47.00
|
47.10
|
46.90
|
46.90
|
47.00
|
42.83
|
33,800
|
|
8/11/2023
|
-0.20 / -0.42%
|
47.00
|
47.10
|
46.90
|
46.90
|
47.00
|
42.83
|
3,800
|
|
8/10/2023
|
-0.10 / -0.21%
|
47.10
|
47.10
|
46.90
|
46.90
|
47.10
|
42.83
|
8,700
|
|
8/9/2023
|
+0.10 / +0.21%
|
46.80
|
47.00
|
46.80
|
46.80
|
47.00
|
42.74
|
1,900
|
|
8/8/2023
|
+0.30 / +0.65%
|
46.50
|
46.80
|
46.50
|
46.50
|
46.70
|
42.47
|
13,200
|
|
8/7/2023
|
+0.50 / +1.09%
|
46.50
|
46.50
|
46.00
|
46.50
|
46.20
|
42.47
|
1,500
|
|
8/4/2023
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
42.01
|
0
|
|
8/3/2023
|
-2.30 / -4.76%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
42.01
|
200
|
|
8/2/2023
|
+3.50 / +7.69%
|
47.50
|
49.00
|
47.50
|
49.00
|
48.30
|
44.75
|
200
|
|
8/1/2023
|
-2.90 / -5.93%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.50
|
42.01
|
2,300
|
|
7/31/2023
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
44.66
|
0
|
|
7/28/2023
|
0.00 / 0.00%
|
49.90
|
50.00
|
47.50
|
47.50
|
48.90
|
43.38
|
700
|
|
7/27/2023
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
43.38
|
0
|
|
7/26/2023
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
43.38
|
0
|
|
7/25/2023
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
43.38
|
0
|
|
7/24/2023
|
+6.10 / +14.73%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
43.38
|
100
|
|
7/21/2023
|
-6.40 / -13.39%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
37.81
|
100
|
|
7/20/2023
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
43.65
|
0
|
|
7/19/2023
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
43.65
|
0
|
|
7/18/2023
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
43.65
|
0
|
|
7/17/2023
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
43.65
|
0
|
|
7/14/2023
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
43.65
|
0
|
|
7/13/2023
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
43.65
|
0
|
|
7/12/2023
|
+0.50 / +1.09%
|
49.00
|
49.00
|
46.50
|
46.50
|
47.80
|
42.47
|
200
|
|
7/11/2023
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
42.01
|
0
|
|
7/10/2023
|
-0.90 / -1.92%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
42.01
|
200
|
|
|