|
|
Closing price on 4/18/2023
|
|
| Open |
26.95 |
| High |
28.85 |
| Low |
26.80 |
| Volume |
4,187,600 |
| Split-adjusted Price |
18.24 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2023
|
+1.85 / +6.85%
|
26.95
|
28.85
|
26.80
|
28.85
|
28.14
|
18.24
|
4,187,600
|
|
|
4/17/2023
|
+0.25 / +0.93%
|
26.75
|
27.65
|
26.60
|
27.00
|
27.05
|
17.07
|
1,273,800
|
|
|
4/14/2023
|
+0.35 / +1.33%
|
26.95
|
27.80
|
25.85
|
26.75
|
26.69
|
16.91
|
3,078,300
|
|
|
4/13/2023
|
-1.05 / -3.83%
|
27.45
|
27.50
|
26.40
|
26.40
|
26.81
|
16.69
|
3,474,000
|
|
|
4/12/2023
|
-1.05 / -3.68%
|
28.50
|
28.60
|
27.40
|
27.45
|
27.78
|
17.35
|
1,797,900
|
|
|
4/11/2023
|
+0.85 / +3.07%
|
27.60
|
28.50
|
26.75
|
28.50
|
27.63
|
18.02
|
2,386,100
|
|
|
4/10/2023
|
+0.20 / +0.73%
|
28.00
|
28.90
|
27.00
|
27.65
|
27.95
|
17.48
|
2,196,500
|
|
|
4/7/2023
|
+1.75 / +6.81%
|
26.35
|
27.45
|
25.80
|
27.45
|
26.97
|
17.35
|
3,366,100
|
|
|
4/6/2023
|
-1.10 / -4.10%
|
26.85
|
27.10
|
25.60
|
25.70
|
26.33
|
16.25
|
2,875,700
|
|
|
4/5/2023
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.20
|
26.80
|
26.52
|
16.94
|
2,570,000
|
|
|
4/4/2023
|
+0.80 / +3.08%
|
25.90
|
27.10
|
25.60
|
26.80
|
26.35
|
16.94
|
2,559,200
|
|
|
4/3/2023
|
+0.45 / +1.76%
|
26.15
|
26.90
|
25.55
|
26.00
|
25.89
|
16.44
|
2,210,200
|
|
|
3/31/2023
|
+1.10 / +4.50%
|
24.50
|
26.10
|
24.15
|
25.55
|
25.46
|
16.15
|
3,328,900
|
|
|
3/30/2023
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.15
|
24.45
|
24.52
|
15.46
|
2,983,500
|
|
|
3/29/2023
|
+1.55 / +6.75%
|
23.00
|
24.50
|
23.00
|
24.50
|
23.74
|
15.49
|
2,743,200
|
|
|
3/28/2023
|
-0.20 / -0.86%
|
23.40
|
23.80
|
22.90
|
22.95
|
23.34
|
14.51
|
2,960,500
|
|
|
3/27/2023
|
+1.50 / +6.93%
|
21.70
|
23.15
|
21.50
|
23.15
|
22.59
|
14.64
|
2,964,500
|
|
|
3/24/2023
|
-0.35 / -1.59%
|
22.40
|
22.45
|
21.65
|
21.65
|
22.09
|
13.69
|
2,777,100
|
|
|
3/23/2023
|
+1.00 / +4.76%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.47
|
13.91
|
2,711,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|