|
|
Closing price on 2/24/2023
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
18.30 |
| Volume |
473,200 |
| Split-adjusted Price |
11.63 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
-0.60 / -3.16%
|
19.00
|
19.10
|
18.30
|
18.40
|
18.59
|
11.63
|
473,200
|
|
|
2/23/2023
|
+0.20 / +1.06%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.48
|
12.01
|
1,167,400
|
|
|
2/22/2023
|
-1.10 / -5.53%
|
19.50
|
19.90
|
18.80
|
18.80
|
19.41
|
11.89
|
1,901,400
|
|
|
2/21/2023
|
-0.30 / -1.49%
|
20.40
|
20.55
|
19.90
|
19.90
|
20.22
|
12.58
|
1,439,200
|
|
|
2/20/2023
|
+1.30 / +6.88%
|
19.10
|
20.20
|
18.90
|
20.20
|
19.73
|
12.77
|
1,458,400
|
|
|
2/17/2023
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.70
|
18.90
|
18.92
|
11.95
|
622,900
|
|
|
2/16/2023
|
+0.80 / +4.37%
|
18.55
|
19.10
|
18.50
|
19.10
|
18.75
|
12.08
|
663,700
|
|
|
2/15/2023
|
+0.40 / +2.23%
|
17.90
|
18.70
|
17.90
|
18.30
|
18.34
|
11.57
|
694,700
|
|
|
2/14/2023
|
+0.40 / +2.29%
|
17.80
|
18.00
|
17.55
|
17.90
|
17.86
|
11.32
|
375,000
|
|
|
2/13/2023
|
-0.90 / -4.89%
|
18.40
|
18.45
|
17.25
|
17.50
|
17.64
|
11.06
|
1,311,300
|
|
|
2/10/2023
|
-0.40 / -2.13%
|
18.80
|
19.00
|
18.40
|
18.40
|
18.62
|
11.63
|
741,800
|
|
|
2/9/2023
|
-0.30 / -1.57%
|
19.10
|
19.45
|
18.80
|
18.80
|
19.11
|
11.89
|
506,200
|
|
|
2/8/2023
|
+0.40 / +2.14%
|
19.00
|
19.45
|
18.40
|
19.10
|
18.93
|
12.08
|
901,400
|
|
|
2/7/2023
|
-0.75 / -3.86%
|
19.60
|
20.00
|
18.70
|
18.70
|
19.36
|
11.82
|
1,226,000
|
|
|
2/6/2023
|
-0.25 / -1.27%
|
19.30
|
19.75
|
19.05
|
19.45
|
19.46
|
12.30
|
1,001,600
|
|
|
2/3/2023
|
-0.30 / -1.50%
|
20.00
|
20.25
|
19.45
|
19.70
|
19.83
|
12.45
|
1,152,200
|
|
|
2/2/2023
|
-0.50 / -2.44%
|
20.50
|
20.70
|
19.75
|
20.00
|
20.21
|
12.64
|
1,473,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:40:00 AM
|
|
|
|
|