|
|
Closing price on 12/29/2022
|
|
| Open |
18.60 |
| High |
19.00 |
| Low |
18.20 |
| Volume |
1,037,600 |
| Split-adjusted Price |
11.89 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.20
|
18.80
|
18.63
|
11.89
|
1,037,600
|
|
|
12/28/2022
|
+0.35 / +1.90%
|
18.50
|
19.00
|
18.10
|
18.80
|
18.59
|
11.89
|
1,255,900
|
|
|
12/27/2022
|
+1.20 / +6.96%
|
17.30
|
18.45
|
17.00
|
18.45
|
17.73
|
11.66
|
1,488,600
|
|
|
12/26/2022
|
-1.25 / -6.76%
|
18.50
|
18.75
|
17.25
|
17.25
|
17.67
|
10.91
|
1,771,900
|
|
|
12/23/2022
|
-0.95 / -4.88%
|
19.05
|
19.70
|
18.50
|
18.50
|
18.98
|
11.70
|
785,800
|
|
|
12/22/2022
|
+1.20 / +6.58%
|
18.70
|
19.50
|
18.15
|
19.45
|
18.64
|
12.30
|
1,766,100
|
|
|
12/21/2022
|
-1.35 / -6.89%
|
20.00
|
20.15
|
18.25
|
18.25
|
18.74
|
11.54
|
2,473,300
|
|
|
12/20/2022
|
-1.45 / -6.89%
|
21.00
|
21.30
|
19.60
|
19.60
|
20.16
|
12.39
|
2,449,100
|
|
|
12/19/2022
|
-0.40 / -1.86%
|
21.45
|
22.90
|
21.00
|
21.05
|
21.89
|
13.31
|
2,198,300
|
|
|
12/16/2022
|
+0.15 / +0.70%
|
20.90
|
22.20
|
20.90
|
21.45
|
21.50
|
13.56
|
1,412,100
|
|
|
12/15/2022
|
-0.25 / -1.16%
|
21.50
|
21.85
|
20.95
|
21.30
|
21.29
|
13.47
|
1,627,000
|
|
|
12/14/2022
|
-0.45 / -2.05%
|
22.70
|
22.70
|
21.35
|
21.55
|
22.13
|
13.62
|
2,125,217
|
|
|
12/13/2022
|
+1.40 / +6.80%
|
20.40
|
22.00
|
19.70
|
22.00
|
20.55
|
13.91
|
11,431,020
|
|
|
12/12/2022
|
-1.50 / -6.79%
|
22.10
|
22.65
|
20.60
|
20.60
|
21.33
|
13.02
|
2,951,700
|
|
|
12/9/2022
|
+0.10 / +0.45%
|
22.70
|
22.70
|
21.55
|
22.10
|
22.02
|
13.97
|
1,444,300
|
|
|
12/8/2022
|
+1.40 / +6.80%
|
21.30
|
22.00
|
21.00
|
22.00
|
21.85
|
13.91
|
3,319,900
|
|
|
12/7/2022
|
+0.60 / +3.00%
|
19.90
|
20.95
|
19.35
|
20.60
|
20.18
|
13.02
|
2,138,600
|
|
|
12/6/2022
|
-1.10 / -5.21%
|
21.10
|
22.10
|
20.00
|
20.00
|
21.08
|
12.64
|
3,489,700
|
|
|
12/5/2022
|
+1.35 / +6.84%
|
21.00
|
21.10
|
20.50
|
21.10
|
20.92
|
13.34
|
2,663,300
|
|
|
12/2/2022
|
+1.25 / +6.76%
|
18.10
|
19.75
|
18.00
|
19.75
|
18.92
|
12.49
|
1,990,900
|
|
|
12/1/2022
|
-0.85 / -4.39%
|
19.80
|
20.50
|
18.10
|
18.50
|
19.55
|
11.70
|
3,299,900
|
|
|
11/30/2022
|
+0.35 / +1.84%
|
19.30
|
19.70
|
18.40
|
19.35
|
19.09
|
12.23
|
2,303,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|