|
|
Closing price on 1/12/2026
|
|
| Open |
32.50 |
| High |
34.55 |
| Low |
32.45 |
| Volume |
3,833,700 |
| Split-adjusted Price |
34.55 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2026
|
+2.25 / +6.97%
|
32.50
|
34.55
|
32.45
|
34.55
|
34.16
|
34.55
|
3,833,700
|
|
|
1/9/2026
|
-0.40 / -1.22%
|
33.30
|
33.35
|
32.20
|
32.30
|
32.72
|
32.30
|
1,168,900
|
|
|
1/8/2026
|
+0.05 / +0.15%
|
32.80
|
33.30
|
32.05
|
32.70
|
32.89
|
32.70
|
1,366,700
|
|
|
1/7/2026
|
+0.45 / +1.40%
|
32.25
|
32.95
|
32.05
|
32.65
|
32.67
|
32.65
|
996,400
|
|
|
1/6/2026
|
+0.40 / +1.26%
|
31.80
|
32.55
|
31.30
|
32.20
|
31.85
|
32.20
|
1,343,600
|
|
|
1/5/2026
|
-1.15 / -3.49%
|
32.95
|
33.20
|
31.50
|
31.80
|
32.21
|
31.80
|
1,743,900
|
|
|
12/31/2025
|
-0.65 / -1.93%
|
33.60
|
33.85
|
32.95
|
32.95
|
33.18
|
32.95
|
1,777,900
|
|
|
12/30/2025
|
-0.70 / -2.04%
|
34.65
|
34.65
|
33.60
|
33.60
|
33.96
|
33.60
|
1,024,400
|
|
|
12/29/2025
|
-0.05 / -0.15%
|
34.50
|
34.75
|
33.80
|
34.30
|
34.32
|
34.30
|
1,172,300
|
|
|
12/26/2025
|
+0.85 / +2.54%
|
33.60
|
34.85
|
33.15
|
34.35
|
34.05
|
34.35
|
3,033,200
|
|
|
12/25/2025
|
-0.10 / -0.30%
|
33.65
|
34.55
|
33.50
|
33.50
|
34.08
|
33.50
|
2,377,100
|
|
|
12/24/2025
|
-0.20 / -0.59%
|
33.60
|
34.05
|
33.40
|
33.60
|
33.81
|
33.60
|
1,205,100
|
|
|
12/23/2025
|
-0.45 / -1.31%
|
33.80
|
34.25
|
33.30
|
33.80
|
33.67
|
33.80
|
1,187,900
|
|
|
12/22/2025
|
+0.10 / +0.29%
|
34.15
|
34.25
|
33.75
|
34.25
|
34.00
|
34.25
|
1,217,700
|
|
|
12/19/2025
|
+2.15 / +6.72%
|
32.10
|
34.15
|
31.90
|
34.15
|
33.38
|
34.15
|
4,139,500
|
|
|
12/18/2025
|
+0.15 / +0.47%
|
31.90
|
32.15
|
31.85
|
32.00
|
31.94
|
32.00
|
579,600
|
|
|
12/17/2025
|
-0.65 / -2.00%
|
32.55
|
32.70
|
31.85
|
31.85
|
32.09
|
31.85
|
595,400
|
|
|
12/16/2025
|
+0.70 / +2.20%
|
32.25
|
32.90
|
31.45
|
32.50
|
32.12
|
32.50
|
1,054,000
|
|
|
12/15/2025
|
-0.20 / -0.63%
|
32.00
|
32.50
|
31.75
|
31.80
|
32.06
|
31.80
|
631,300
|
|
|
12/12/2025
|
-0.95 / -2.88%
|
33.00
|
33.35
|
32.00
|
32.00
|
32.78
|
32.00
|
1,489,200
|
|
|
12/11/2025
|
-0.40 / -1.20%
|
33.35
|
33.50
|
32.70
|
32.95
|
33.06
|
32.95
|
605,400
|
|
|
12/10/2025
|
+1.40 / +4.38%
|
31.95
|
33.90
|
31.95
|
33.35
|
32.58
|
33.35
|
1,510,500
|
|
|
12/9/2025
|
-0.15 / -0.47%
|
32.00
|
32.40
|
31.40
|
31.95
|
31.86
|
31.95
|
1,076,300
|
|
|
12/8/2025
|
-0.35 / -1.08%
|
32.40
|
32.70
|
32.10
|
32.10
|
32.29
|
32.10
|
696,500
|
|
|
12/5/2025
|
-0.55 / -1.67%
|
33.10
|
33.30
|
32.45
|
32.45
|
32.70
|
32.45
|
639,800
|
|
|
12/4/2025
|
+0.45 / +1.38%
|
32.80
|
33.20
|
32.80
|
33.00
|
32.98
|
33.00
|
801,100
|
|
|
12/3/2025
|
+0.25 / +0.77%
|
32.45
|
33.00
|
32.30
|
32.55
|
32.55
|
32.55
|
595,800
|
|
|
12/2/2025
|
+0.10 / +0.31%
|
32.60
|
32.60
|
31.75
|
32.30
|
32.11
|
32.30
|
778,600
|
|
|
12/1/2025
|
-0.20 / -0.62%
|
32.50
|
32.60
|
32.05
|
32.20
|
32.36
|
32.20
|
484,500
|
|
|
11/28/2025
|
-0.35 / -1.07%
|
32.70
|
32.95
|
32.40
|
32.40
|
32.67
|
32.40
|
646,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|