|
|
Closing price on 11/29/2022
|
|
| Open |
18.70 |
| High |
19.30 |
| Low |
17.60 |
| Volume |
2,694,230 |
| Split-adjusted Price |
12.01 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.95 / +5.26%
|
18.70
|
19.30
|
17.60
|
19.00
|
18.58
|
12.01
|
2,694,230
|
|
|
11/28/2022
|
+1.15 / +6.80%
|
17.85
|
18.05
|
17.50
|
18.05
|
17.97
|
11.41
|
1,771,900
|
|
|
11/25/2022
|
+1.10 / +6.96%
|
16.35
|
16.90
|
16.00
|
16.90
|
16.48
|
10.68
|
1,601,600
|
|
|
11/24/2022
|
+0.55 / +3.61%
|
14.90
|
15.80
|
14.55
|
15.80
|
15.01
|
9.99
|
2,136,200
|
|
|
11/23/2022
|
-1.10 / -6.73%
|
16.35
|
16.70
|
15.25
|
15.25
|
15.85
|
9.64
|
1,466,400
|
|
|
11/22/2022
|
0.00 / 0.00%
|
16.20
|
17.45
|
15.80
|
16.35
|
16.83
|
10.34
|
2,253,400
|
|
|
11/21/2022
|
+0.20 / +1.24%
|
16.50
|
17.15
|
16.30
|
16.35
|
16.58
|
10.34
|
1,567,100
|
|
|
11/18/2022
|
+1.05 / +6.95%
|
15.40
|
16.15
|
14.75
|
16.15
|
15.54
|
10.21
|
1,925,400
|
|
|
11/17/2022
|
+0.95 / +6.71%
|
14.90
|
15.10
|
14.70
|
15.10
|
15.06
|
9.55
|
1,186,800
|
|
|
11/16/2022
|
+0.90 / +6.79%
|
12.35
|
14.15
|
12.35
|
14.15
|
12.80
|
8.95
|
4,006,100
|
|
|
11/15/2022
|
-0.95 / -6.69%
|
13.25
|
13.70
|
13.25
|
13.25
|
13.29
|
8.38
|
1,928,100
|
|
|
11/14/2022
|
-1.05 / -6.89%
|
14.30
|
14.90
|
14.20
|
14.20
|
14.22
|
8.98
|
779,200
|
|
|
11/11/2022
|
-1.10 / -6.73%
|
15.30
|
16.50
|
15.25
|
15.25
|
15.48
|
9.64
|
3,802,900
|
|
|
11/10/2022
|
-1.20 / -6.84%
|
16.90
|
17.35
|
16.35
|
16.35
|
16.51
|
10.34
|
906,800
|
|
|
11/9/2022
|
-1.30 / -6.90%
|
19.75
|
19.75
|
17.55
|
17.55
|
18.47
|
11.10
|
1,031,100
|
|
|
11/8/2022
|
-1.40 / -6.91%
|
18.85
|
19.75
|
18.85
|
18.85
|
18.98
|
11.92
|
1,329,800
|
|
|
11/7/2022
|
-1.50 / -6.90%
|
21.65
|
21.65
|
20.25
|
20.25
|
20.41
|
12.80
|
496,500
|
|
|
11/4/2022
|
-1.60 / -6.85%
|
23.00
|
23.05
|
21.75
|
21.75
|
21.99
|
13.75
|
854,400
|
|
|
11/3/2022
|
-1.05 / -4.30%
|
23.65
|
24.25
|
23.10
|
23.35
|
23.60
|
14.76
|
687,500
|
|
|
11/2/2022
|
+0.15 / +0.62%
|
24.30
|
24.90
|
24.00
|
24.40
|
24.45
|
15.43
|
349,600
|
|
|
11/1/2022
|
-0.05 / -0.21%
|
25.00
|
25.20
|
24.25
|
24.25
|
24.63
|
15.33
|
591,500
|
|
|
10/31/2022
|
+0.05 / +0.21%
|
24.50
|
25.10
|
22.65
|
24.30
|
23.80
|
15.36
|
510,000
|
|
|
10/28/2022
|
-0.80 / -3.19%
|
25.70
|
26.05
|
24.25
|
24.25
|
25.31
|
15.33
|
437,200
|
|
|
10/27/2022
|
+1.60 / +6.82%
|
23.55
|
25.05
|
22.75
|
25.05
|
23.92
|
15.84
|
863,500
|
|
|
10/26/2022
|
-1.75 / -6.94%
|
25.20
|
25.80
|
23.45
|
23.45
|
24.00
|
14.83
|
525,000
|
|
|
10/25/2022
|
-0.65 / -2.51%
|
24.05
|
27.45
|
24.05
|
25.20
|
24.95
|
15.93
|
1,250,400
|
|
|
10/24/2022
|
-1.90 / -6.85%
|
27.65
|
27.65
|
25.85
|
25.85
|
26.18
|
16.34
|
408,400
|
|
|
10/21/2022
|
-2.05 / -6.88%
|
29.00
|
29.50
|
27.75
|
27.75
|
28.17
|
17.54
|
631,500
|
|
|
10/20/2022
|
-0.30 / -1.00%
|
30.35
|
30.35
|
29.40
|
29.80
|
29.85
|
18.84
|
225,600
|
|
|
10/19/2022
|
-0.30 / -0.99%
|
30.80
|
30.80
|
30.05
|
30.10
|
30.35
|
19.03
|
265,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:00:01 PM
|
|
|
|
|