|
Closing price on 1/29/2024
|
|
Open |
45.15 |
High |
45.90 |
Low |
44.95 |
Volume |
737,100 |
Split-adjusted Price |
32.01 |
|
|
FTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2024
|
+0.20 / +0.44%
|
45.15
|
45.90
|
44.95
|
45.20
|
45.36
|
32.01
|
737,100
|
|
1/26/2024
|
0.00 / 0.00%
|
45.05
|
45.60
|
45.00
|
45.00
|
45.24
|
31.87
|
593,900
|
|
1/25/2024
|
-0.35 / -0.77%
|
45.35
|
45.40
|
44.80
|
45.00
|
45.06
|
31.87
|
681,300
|
|
1/24/2024
|
0.00 / 0.00%
|
45.35
|
46.35
|
44.75
|
45.35
|
45.63
|
32.12
|
1,233,700
|
|
1/23/2024
|
0.00 / 0.00%
|
45.35
|
45.90
|
45.10
|
45.35
|
45.62
|
32.12
|
965,100
|
|
1/22/2024
|
+0.30 / +0.67%
|
45.20
|
45.50
|
44.15
|
45.35
|
44.58
|
32.12
|
1,459,600
|
|
1/19/2024
|
-0.55 / -1.21%
|
46.00
|
46.80
|
44.75
|
45.05
|
45.30
|
31.91
|
1,402,600
|
|
1/18/2024
|
+0.40 / +0.88%
|
45.45
|
47.00
|
45.40
|
45.60
|
46.12
|
32.30
|
1,265,800
|
|
1/17/2024
|
+1.20 / +2.73%
|
43.85
|
47.00
|
43.85
|
45.20
|
45.84
|
32.01
|
2,738,000
|
|
1/16/2024
|
+1.30 / +3.04%
|
42.70
|
44.00
|
42.60
|
44.00
|
43.06
|
31.16
|
840,200
|
|
1/15/2024
|
-1.25 / -2.84%
|
43.95
|
44.35
|
42.70
|
42.70
|
43.33
|
30.24
|
1,189,300
|
|
1/12/2024
|
-0.55 / -1.24%
|
44.45
|
44.60
|
43.65
|
43.95
|
44.12
|
31.13
|
1,284,800
|
|
1/11/2024
|
+0.65 / +1.48%
|
44.00
|
45.30
|
43.95
|
44.50
|
44.65
|
31.52
|
1,583,800
|
|
1/10/2024
|
-0.75 / -1.68%
|
44.60
|
44.80
|
43.60
|
43.85
|
44.04
|
31.06
|
1,010,100
|
|
1/9/2024
|
+0.70 / +1.59%
|
44.00
|
45.20
|
43.75
|
44.60
|
44.42
|
31.59
|
1,919,000
|
|
1/8/2024
|
+0.70 / +1.62%
|
43.35
|
44.30
|
43.35
|
43.90
|
43.88
|
31.09
|
945,500
|
|
1/5/2024
|
0.00 / 0.00%
|
43.30
|
43.70
|
43.10
|
43.20
|
43.28
|
30.60
|
729,700
|
|
1/4/2024
|
-0.30 / -0.69%
|
43.50
|
44.60
|
43.20
|
43.20
|
44.08
|
30.60
|
1,670,700
|
|
1/3/2024
|
+0.25 / +0.58%
|
43.20
|
43.50
|
42.95
|
43.50
|
43.22
|
30.81
|
1,025,700
|
|
1/2/2024
|
-1.40 / -3.14%
|
44.95
|
44.95
|
43.25
|
43.25
|
44.08
|
30.63
|
1,294,700
|
|
12/29/2023
|
-0.10 / -0.22%
|
44.75
|
44.80
|
44.30
|
44.65
|
44.52
|
31.62
|
956,700
|
|
12/28/2023
|
+0.05 / +0.11%
|
44.30
|
44.75
|
44.20
|
44.75
|
44.51
|
31.70
|
1,341,200
|
|
12/27/2023
|
+0.10 / +0.22%
|
44.70
|
45.25
|
44.35
|
44.70
|
44.73
|
31.66
|
1,477,300
|
|
12/26/2023
|
+0.40 / +0.90%
|
44.70
|
44.70
|
43.90
|
44.60
|
44.29
|
31.59
|
1,659,600
|
|
12/25/2023
|
+0.20 / +0.45%
|
43.95
|
44.20
|
42.90
|
44.20
|
43.95
|
31.31
|
1,659,800
|
|
12/22/2023
|
+0.20 / +0.46%
|
43.80
|
44.30
|
43.55
|
44.00
|
44.04
|
31.16
|
1,787,100
|
|
12/21/2023
|
0.00 / 0.00%
|
43.55
|
43.95
|
43.00
|
43.80
|
43.36
|
31.02
|
1,304,100
|
|
12/20/2023
|
-0.20 / -0.45%
|
44.05
|
44.15
|
43.60
|
43.80
|
43.91
|
31.02
|
999,200
|
|
12/19/2023
|
+1.10 / +2.56%
|
42.70
|
44.00
|
42.70
|
44.00
|
43.24
|
31.16
|
1,871,600
|
|
12/18/2023
|
+0.40 / +0.94%
|
42.55
|
42.90
|
41.90
|
42.90
|
42.42
|
30.39
|
1,285,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|