|
|
Closing price on 3/22/2023
|
|
| Open |
20.85 |
| High |
21.60 |
| Low |
20.80 |
| Volume |
2,511,400 |
| Split-adjusted Price |
13.28 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
+0.20 / +0.96%
|
20.85
|
21.60
|
20.80
|
21.00
|
21.18
|
13.28
|
2,511,400
|
|
|
3/21/2023
|
+0.90 / +4.52%
|
20.30
|
20.80
|
19.60
|
20.80
|
20.31
|
13.15
|
1,634,700
|
|
|
3/20/2023
|
-0.60 / -2.93%
|
20.35
|
21.15
|
19.90
|
19.90
|
20.46
|
12.58
|
2,107,500
|
|
|
3/17/2023
|
-0.20 / -0.97%
|
21.10
|
21.15
|
20.30
|
20.50
|
20.64
|
12.96
|
1,567,000
|
|
|
3/16/2023
|
-0.10 / -0.48%
|
20.80
|
21.25
|
20.60
|
20.70
|
20.87
|
13.09
|
2,578,800
|
|
|
3/15/2023
|
+1.35 / +6.94%
|
20.40
|
20.80
|
20.10
|
20.80
|
20.58
|
13.15
|
2,249,400
|
|
|
3/14/2023
|
+0.25 / +1.30%
|
19.35
|
19.90
|
19.15
|
19.45
|
19.54
|
12.30
|
2,653,800
|
|
|
3/13/2023
|
0.00 / 0.00%
|
18.80
|
19.35
|
18.75
|
19.20
|
19.03
|
12.14
|
1,139,100
|
|
|
3/10/2023
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.80
|
19.20
|
19.00
|
12.14
|
1,215,800
|
|
|
3/9/2023
|
-0.05 / -0.26%
|
19.30
|
19.50
|
18.95
|
19.15
|
19.22
|
12.11
|
1,001,100
|
|
|
3/8/2023
|
+0.40 / +2.13%
|
18.35
|
19.20
|
18.35
|
19.20
|
18.93
|
12.14
|
900,000
|
|
|
3/7/2023
|
+0.40 / +2.17%
|
18.90
|
18.90
|
18.55
|
18.80
|
18.73
|
11.89
|
708,200
|
|
|
3/6/2023
|
+0.15 / +0.82%
|
19.00
|
19.15
|
18.40
|
18.40
|
18.83
|
11.63
|
663,400
|
|
|
3/3/2023
|
-0.35 / -1.88%
|
18.90
|
18.90
|
18.25
|
18.25
|
18.61
|
11.54
|
666,500
|
|
|
3/2/2023
|
-0.25 / -1.33%
|
18.95
|
18.95
|
18.50
|
18.60
|
18.70
|
11.76
|
380,900
|
|
|
3/1/2023
|
+1.00 / +5.60%
|
17.80
|
18.95
|
17.55
|
18.85
|
18.27
|
11.92
|
584,600
|
|
|
2/28/2023
|
+0.35 / +2.00%
|
17.75
|
18.15
|
17.70
|
17.85
|
17.89
|
11.28
|
620,900
|
|
|
2/27/2023
|
-0.90 / -4.89%
|
17.85
|
18.20
|
17.50
|
17.50
|
17.86
|
11.06
|
927,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|