Closing price on 8/27/2024
|
|
Open |
41.50 |
High |
42.50 |
Low |
41.20 |
Volume |
4,300 |
Split-adjusted Price |
42.50 |
|
|
FT1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2024
|
+1.00 / +2.41%
|
41.50
|
42.50
|
41.20
|
42.50
|
42.30
|
42.50
|
4,300
|
|
8/26/2024
|
+2.40 / +5.84%
|
41.10
|
43.50
|
41.10
|
43.50
|
41.50
|
43.50
|
5,100
|
|
8/23/2024
|
+0.10 / +0.24%
|
41.10
|
41.20
|
41.00
|
41.20
|
41.10
|
41.20
|
1,000
|
|
8/22/2024
|
0.00 / 0.00%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
100
|
|
8/21/2024
|
+0.10 / +0.24%
|
40.00
|
41.30
|
40.00
|
41.30
|
41.10
|
41.30
|
4,100
|
|
8/20/2024
|
+0.20 / +0.48%
|
41.00
|
41.50
|
40.20
|
41.50
|
41.20
|
41.50
|
9,400
|
|
8/19/2024
|
+0.20 / +0.49%
|
41.10
|
41.50
|
41.10
|
41.30
|
41.30
|
41.30
|
2,200
|
|
8/16/2024
|
-0.30 / -0.72%
|
41.40
|
41.40
|
41.10
|
41.10
|
41.10
|
41.10
|
1,900
|
|
8/15/2024
|
-0.10 / -0.22%
|
45.40
|
45.40
|
45.00
|
45.00
|
45.10
|
41.31
|
9,000
|
|
8/14/2024
|
+0.20 / +0.44%
|
45.00
|
45.30
|
44.90
|
45.20
|
45.10
|
41.49
|
13,700
|
|
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
|
|
|