|
Closing price on 4/17/2024
|
|
Open |
58.00 |
High |
58.00 |
Low |
53.10 |
Volume |
1,645,000 |
Split-adjusted Price |
37.61 |
|
|
FTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
-3.90 / -6.84%
|
58.00
|
58.00
|
53.10
|
53.10
|
55.14
|
37.61
|
1,645,000
|
|
4/16/2024
|
-0.20 / -0.35%
|
57.00
|
57.70
|
54.00
|
57.00
|
56.21
|
40.37
|
2,564,800
|
|
4/15/2024
|
-4.30 / -6.99%
|
61.00
|
62.30
|
57.20
|
57.20
|
59.63
|
40.51
|
2,692,100
|
|
4/12/2024
|
+1.30 / +2.16%
|
61.00
|
61.70
|
59.80
|
61.50
|
60.99
|
43.56
|
1,447,300
|
|
4/11/2024
|
+0.70 / +1.18%
|
59.00
|
60.50
|
58.00
|
60.20
|
59.73
|
42.64
|
1,226,600
|
|
4/10/2024
|
0.00 / 0.00%
|
59.60
|
60.20
|
59.30
|
59.50
|
59.73
|
42.14
|
900,100
|
|
4/9/2024
|
+2.50 / +4.39%
|
57.30
|
59.50
|
57.00
|
59.50
|
58.41
|
42.14
|
1,431,900
|
|
4/8/2024
|
-1.20 / -2.06%
|
58.20
|
59.40
|
56.70
|
57.00
|
57.88
|
40.37
|
2,104,400
|
|
4/5/2024
|
-4.20 / -6.73%
|
61.40
|
61.70
|
58.20
|
58.20
|
60.50
|
41.22
|
2,443,500
|
|
4/4/2024
|
-1.50 / -2.35%
|
63.10
|
63.90
|
62.20
|
62.40
|
62.74
|
44.20
|
1,528,300
|
|
4/3/2024
|
+0.30 / +0.47%
|
64.00
|
65.80
|
63.00
|
63.90
|
64.77
|
45.26
|
3,082,200
|
|
4/2/2024
|
+0.90 / +1.44%
|
62.80
|
63.60
|
62.00
|
63.60
|
62.78
|
45.05
|
2,082,600
|
|
4/1/2024
|
+0.50 / +0.80%
|
62.20
|
63.10
|
61.40
|
62.70
|
62.12
|
44.41
|
1,366,300
|
|
3/29/2024
|
-1.20 / -1.89%
|
63.40
|
63.40
|
62.10
|
62.20
|
62.53
|
44.06
|
1,235,200
|
|
3/28/2024
|
+1.40 / +2.26%
|
62.80
|
63.90
|
62.00
|
63.40
|
62.88
|
44.91
|
2,917,800
|
|
3/27/2024
|
-0.10 / -0.16%
|
62.90
|
62.90
|
61.60
|
62.00
|
62.03
|
43.91
|
922,800
|
|
3/26/2024
|
+1.10 / +1.80%
|
61.00
|
62.50
|
60.50
|
62.10
|
61.86
|
43.98
|
1,280,800
|
|
3/25/2024
|
-0.60 / -0.97%
|
61.60
|
62.50
|
60.50
|
61.00
|
61.39
|
43.21
|
1,208,600
|
|
3/22/2024
|
+0.90 / +1.48%
|
61.00
|
62.80
|
60.60
|
61.60
|
61.78
|
43.63
|
2,348,000
|
|
3/21/2024
|
+0.10 / +0.17%
|
61.60
|
61.60
|
60.60
|
60.70
|
60.98
|
42.99
|
1,269,600
|
|
3/20/2024
|
+0.60 / +1.00%
|
60.40
|
60.90
|
59.10
|
60.60
|
60.09
|
42.92
|
1,560,500
|
|
3/19/2024
|
-0.50 / -0.83%
|
60.60
|
61.90
|
60.00
|
60.00
|
60.38
|
42.50
|
909,100
|
|
3/18/2024
|
-3.50 / -5.47%
|
63.90
|
63.90
|
59.60
|
60.50
|
60.46
|
42.85
|
3,845,900
|
|
3/15/2024
|
+2.50 / +4.07%
|
61.40
|
64.00
|
60.50
|
64.00
|
63.15
|
45.33
|
4,852,400
|
|
3/14/2024
|
-1.30 / -2.07%
|
63.00
|
63.00
|
61.10
|
61.50
|
61.92
|
43.56
|
2,940,700
|
|
3/13/2024
|
+1.30 / +2.11%
|
61.70
|
63.10
|
61.40
|
62.80
|
62.40
|
44.48
|
2,601,700
|
|
3/12/2024
|
+0.60 / +0.99%
|
60.90
|
62.80
|
60.80
|
61.50
|
61.78
|
43.56
|
2,015,200
|
|
3/11/2024
|
+1.60 / +2.70%
|
60.80
|
62.20
|
60.00
|
60.90
|
61.26
|
43.13
|
2,611,700
|
|
3/8/2024
|
-1.90 / -3.10%
|
61.30
|
61.50
|
58.60
|
59.30
|
59.89
|
42.00
|
2,620,400
|
|
3/7/2024
|
-0.30 / -0.49%
|
61.50
|
62.90
|
61.00
|
61.20
|
61.82
|
43.35
|
1,425,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|