|
Closing price on 2/27/2024
|
|
Open |
52.90 |
High |
54.10 |
Low |
52.70 |
Volume |
1,289,300 |
Split-adjusted Price |
37.54 |
|
|
FTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2024
|
+0.50 / +0.95%
|
52.90
|
54.10
|
52.70
|
53.00
|
53.31
|
37.54
|
1,289,300
|
|
2/26/2024
|
+3.40 / +6.92%
|
49.20
|
52.50
|
49.05
|
52.50
|
51.27
|
37.18
|
1,965,900
|
|
2/23/2024
|
-1.90 / -3.73%
|
50.90
|
51.50
|
49.00
|
49.10
|
50.19
|
34.78
|
1,934,100
|
|
2/22/2024
|
-0.70 / -1.35%
|
51.70
|
52.10
|
51.00
|
51.00
|
51.42
|
36.12
|
700,000
|
|
2/21/2024
|
+0.60 / +1.17%
|
51.10
|
52.20
|
50.60
|
51.70
|
51.23
|
36.62
|
1,421,500
|
|
2/20/2024
|
+1.30 / +2.61%
|
50.20
|
52.80
|
50.00
|
51.10
|
51.60
|
36.19
|
2,091,100
|
|
2/19/2024
|
+1.15 / +2.36%
|
48.65
|
49.80
|
48.05
|
49.80
|
48.83
|
35.27
|
1,843,600
|
|
2/16/2024
|
+0.25 / +0.52%
|
48.60
|
49.70
|
48.15
|
48.65
|
48.90
|
34.46
|
1,208,700
|
|
2/15/2024
|
-0.25 / -0.51%
|
49.00
|
49.15
|
48.30
|
48.40
|
48.51
|
34.28
|
752,300
|
|
2/7/2024
|
+0.10 / +0.21%
|
48.55
|
49.20
|
48.35
|
48.65
|
48.76
|
34.46
|
740,100
|
|
2/6/2024
|
-0.10 / -0.21%
|
48.70
|
49.50
|
48.40
|
48.55
|
48.92
|
34.39
|
782,900
|
|
2/5/2024
|
0.00 / 0.00%
|
48.95
|
48.95
|
47.85
|
48.65
|
48.34
|
34.46
|
1,218,600
|
|
2/2/2024
|
+0.20 / +0.41%
|
48.90
|
49.60
|
48.45
|
48.65
|
48.96
|
34.46
|
1,078,400
|
|
2/1/2024
|
+0.55 / +1.15%
|
47.60
|
48.70
|
47.60
|
48.45
|
48.26
|
34.32
|
953,500
|
|
1/31/2024
|
+2.55 / +5.62%
|
45.90
|
48.50
|
45.80
|
47.90
|
47.71
|
33.93
|
4,229,600
|
|
1/30/2024
|
+0.15 / +0.33%
|
45.20
|
45.40
|
44.70
|
45.35
|
44.97
|
32.12
|
915,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|