|
|
Closing price on 4/4/2025
|
|
| Open |
43.75 |
| High |
45.80 |
| Low |
43.75 |
| Volume |
10,238,500 |
| Split-adjusted Price |
44.00 |
There is no data on 4/5/2025. Display data on 4/4/2025 instead.
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-3.00 / -6.38%
|
43.75
|
45.80
|
43.75
|
44.00
|
43.97
|
44.00
|
10,238,500
|
|
|
4/3/2025
|
-3.50 / -6.93%
|
47.10
|
49.00
|
47.00
|
47.00
|
47.50
|
47.00
|
6,559,200
|
|
|
4/2/2025
|
+0.20 / +0.40%
|
50.60
|
51.60
|
50.20
|
50.50
|
50.91
|
50.50
|
3,200,100
|
|
|
4/1/2025
|
-0.30 / -0.59%
|
50.80
|
50.90
|
49.60
|
50.30
|
50.17
|
50.30
|
2,689,100
|
|
|
3/31/2025
|
+0.60 / +1.20%
|
49.60
|
50.90
|
49.60
|
50.60
|
50.45
|
50.60
|
3,838,400
|
|
|
3/28/2025
|
+0.70 / +1.42%
|
49.60
|
50.80
|
48.70
|
50.00
|
49.76
|
50.00
|
3,221,600
|
|
|
3/27/2025
|
-0.20 / -0.40%
|
49.50
|
50.10
|
49.10
|
49.30
|
49.44
|
49.30
|
2,518,100
|
|
|
3/26/2025
|
-1.30 / -2.56%
|
50.50
|
50.90
|
49.10
|
49.50
|
49.96
|
49.50
|
3,345,500
|
|
|
3/25/2025
|
-0.70 / -1.36%
|
52.00
|
52.00
|
50.50
|
50.80
|
51.11
|
50.80
|
3,000,900
|
|
|
3/24/2025
|
+1.20 / +2.39%
|
50.10
|
51.50
|
49.80
|
51.50
|
50.69
|
51.50
|
2,898,300
|
|
|
3/21/2025
|
0.00 / 0.00%
|
50.20
|
50.80
|
50.10
|
50.30
|
50.45
|
50.30
|
1,603,800
|
|
|
3/20/2025
|
-0.10 / -0.20%
|
50.60
|
51.90
|
49.90
|
50.30
|
50.69
|
50.30
|
3,363,300
|
|
|
3/19/2025
|
+0.75 / +1.51%
|
49.55
|
50.90
|
49.50
|
50.40
|
50.15
|
50.40
|
2,560,300
|
|
|
3/18/2025
|
-0.95 / -1.88%
|
50.90
|
50.90
|
49.65
|
49.65
|
50.08
|
49.65
|
2,381,400
|
|
|
3/17/2025
|
+0.50 / +1.00%
|
50.40
|
50.90
|
49.50
|
50.60
|
50.10
|
50.60
|
2,825,900
|
|
|
3/14/2025
|
-0.60 / -1.18%
|
50.30
|
51.00
|
49.90
|
50.10
|
50.31
|
50.10
|
2,864,500
|
|
|
3/13/2025
|
+0.20 / +0.40%
|
50.60
|
51.60
|
49.95
|
50.70
|
50.45
|
50.70
|
3,528,300
|
|
|
3/12/2025
|
-1.20 / -2.32%
|
52.00
|
52.00
|
50.50
|
50.50
|
50.98
|
50.50
|
2,931,800
|
|
|
3/11/2025
|
+0.90 / +1.77%
|
50.00
|
52.00
|
50.00
|
51.70
|
50.97
|
51.70
|
3,322,000
|
|
|
3/10/2025
|
-0.10 / -0.20%
|
51.30
|
52.20
|
50.60
|
50.80
|
51.13
|
50.80
|
2,656,100
|
|
|
3/7/2025
|
-0.10 / -0.20%
|
51.00
|
51.40
|
50.60
|
50.90
|
50.97
|
50.90
|
2,055,000
|
|
|
3/6/2025
|
+2.40 / +4.94%
|
49.00
|
51.40
|
48.90
|
51.00
|
50.15
|
51.00
|
4,477,600
|
|
|
3/5/2025
|
-0.90 / -1.82%
|
49.60
|
50.80
|
48.60
|
48.60
|
49.56
|
48.60
|
4,048,600
|
|
|
3/4/2025
|
-0.10 / -0.20%
|
49.60
|
50.50
|
48.05
|
49.50
|
49.39
|
49.50
|
3,528,900
|
|
|
3/3/2025
|
+2.30 / +4.86%
|
47.30
|
49.95
|
47.10
|
49.60
|
48.73
|
49.60
|
4,230,800
|
|
|
2/28/2025
|
-0.70 / -1.46%
|
48.00
|
48.25
|
47.10
|
47.30
|
47.59
|
47.30
|
3,116,400
|
|
|
2/27/2025
|
+0.90 / +1.91%
|
47.10
|
48.00
|
46.40
|
48.00
|
47.27
|
48.00
|
4,407,100
|
|
|
2/26/2025
|
+1.80 / +3.97%
|
45.50
|
47.95
|
45.15
|
47.10
|
46.68
|
47.10
|
6,408,100
|
|
|
2/25/2025
|
+0.30 / +0.67%
|
45.15
|
46.05
|
44.70
|
45.30
|
45.31
|
45.30
|
5,045,000
|
|
|
2/24/2025
|
+2.80 / +6.64%
|
42.15
|
45.00
|
42.10
|
45.00
|
43.63
|
45.00
|
5,397,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|