|
|
Closing price on 2/1/2023
|
|
| Open |
22.30 |
| High |
22.45 |
| Low |
20.50 |
| Volume |
2,765,000 |
| Split-adjusted Price |
12.96 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-1.50 / -6.82%
|
22.30
|
22.45
|
20.50
|
20.50
|
21.50
|
12.96
|
2,765,000
|
|
|
1/31/2023
|
+1.00 / +4.76%
|
20.80
|
22.00
|
20.70
|
22.00
|
21.19
|
13.91
|
1,688,600
|
|
|
1/30/2023
|
-0.05 / -0.24%
|
21.15
|
21.65
|
20.60
|
21.00
|
21.15
|
13.28
|
1,264,700
|
|
|
1/27/2023
|
-0.70 / -3.22%
|
22.05
|
22.20
|
21.05
|
21.05
|
21.68
|
13.31
|
1,525,300
|
|
|
1/19/2023
|
+0.35 / +1.64%
|
21.35
|
22.00
|
21.10
|
21.75
|
21.64
|
13.75
|
1,408,700
|
|
|
1/18/2023
|
+0.40 / +1.90%
|
21.10
|
21.45
|
20.75
|
21.40
|
21.05
|
13.53
|
1,464,000
|
|
|
1/17/2023
|
+1.30 / +6.60%
|
19.85
|
21.00
|
19.85
|
21.00
|
20.48
|
13.28
|
1,595,800
|
|
|
1/16/2023
|
-0.10 / -0.51%
|
19.80
|
20.20
|
19.50
|
19.70
|
19.78
|
12.45
|
694,500
|
|
|
1/13/2023
|
+0.55 / +2.86%
|
19.45
|
19.95
|
19.30
|
19.80
|
19.71
|
12.52
|
983,900
|
|
|
1/12/2023
|
+0.30 / +1.58%
|
19.25
|
19.60
|
19.05
|
19.25
|
19.23
|
12.17
|
795,000
|
|
|
1/11/2023
|
-0.05 / -0.26%
|
19.25
|
19.85
|
18.95
|
18.95
|
19.40
|
11.98
|
1,264,000
|
|
|
1/10/2023
|
-0.65 / -3.31%
|
19.55
|
19.65
|
18.50
|
19.00
|
19.18
|
12.01
|
1,409,600
|
|
|
1/9/2023
|
-0.35 / -1.75%
|
20.45
|
20.45
|
19.65
|
19.65
|
20.04
|
12.42
|
544,400
|
|
|
1/6/2023
|
-0.15 / -0.74%
|
20.20
|
20.65
|
20.00
|
20.00
|
20.33
|
12.64
|
1,521,900
|
|
|
1/5/2023
|
0.00 / 0.00%
|
20.15
|
20.50
|
19.60
|
20.15
|
20.04
|
12.74
|
1,154,600
|
|
|
1/4/2023
|
-0.05 / -0.25%
|
20.50
|
20.50
|
20.00
|
20.15
|
20.21
|
12.74
|
1,173,100
|
|
|
1/3/2023
|
+1.30 / +6.88%
|
18.90
|
20.20
|
18.80
|
20.20
|
19.83
|
12.77
|
1,672,800
|
|
|
12/30/2022
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.55
|
18.90
|
18.78
|
11.95
|
679,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|