|
|
Closing price on 4/6/2021
|
|
| Open |
17.80 |
| High |
18.20 |
| Low |
17.75 |
| Volume |
602,200 |
| Split-adjusted Price |
7.88 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2021
|
-0.15 / -0.83%
|
17.80
|
18.20
|
17.75
|
17.90
|
18.05
|
7.88
|
602,200
|
|
|
4/5/2021
|
+0.05 / +0.28%
|
18.20
|
18.30
|
17.90
|
18.05
|
18.07
|
7.95
|
361,900
|
|
|
4/2/2021
|
+0.10 / +0.56%
|
18.10
|
18.35
|
17.90
|
18.00
|
18.18
|
7.92
|
858,200
|
|
|
4/1/2021
|
+0.75 / +4.37%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.64
|
7.88
|
617,000
|
|
|
3/31/2021
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.15
|
17.07
|
7.55
|
329,600
|
|
|
3/30/2021
|
-0.05 / -0.29%
|
17.10
|
17.20
|
17.00
|
17.05
|
17.08
|
7.51
|
426,100
|
|
|
3/29/2021
|
+0.20 / +1.18%
|
17.45
|
17.45
|
17.00
|
17.10
|
17.09
|
7.53
|
288,000
|
|
|
3/26/2021
|
+0.40 / +2.42%
|
16.80
|
17.00
|
16.30
|
16.90
|
16.68
|
7.44
|
776,400
|
|
|
3/25/2021
|
-0.80 / -4.62%
|
17.30
|
17.50
|
16.50
|
16.50
|
17.07
|
7.26
|
642,500
|
|
|
3/24/2021
|
-0.50 / -2.81%
|
17.50
|
17.60
|
17.00
|
17.30
|
17.40
|
7.62
|
480,000
|
|
|
3/23/2021
|
-0.35 / -1.93%
|
17.90
|
18.20
|
17.70
|
17.80
|
17.90
|
7.84
|
359,500
|
|
|
3/22/2021
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.85
|
18.15
|
18.03
|
7.99
|
465,400
|
|
|
3/19/2021
|
+0.15 / +0.83%
|
18.00
|
18.45
|
18.00
|
18.15
|
18.24
|
7.99
|
587,900
|
|
|
3/18/2021
|
+0.10 / +0.56%
|
18.00
|
18.45
|
17.95
|
18.00
|
18.10
|
7.92
|
502,300
|
|
|
3/17/2021
|
+0.20 / +1.13%
|
17.75
|
17.90
|
17.65
|
17.90
|
17.80
|
7.88
|
573,900
|
|
|
3/16/2021
|
-0.35 / -1.94%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.90
|
7.79
|
577,000
|
|
|
3/15/2021
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.95
|
18.05
|
18.10
|
7.95
|
7,017,431
|
|
|
3/12/2021
|
-0.20 / -1.09%
|
18.35
|
18.45
|
18.00
|
18.15
|
18.29
|
7.99
|
1,067,800
|
|
|
3/11/2021
|
+0.60 / +3.38%
|
17.80
|
18.45
|
17.80
|
18.35
|
18.11
|
8.08
|
1,663,500
|
|
|
3/10/2021
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.60
|
17.75
|
17.78
|
7.81
|
587,600
|
|
|
3/9/2021
|
+0.70 / +4.12%
|
17.15
|
17.90
|
16.90
|
17.70
|
17.26
|
7.79
|
1,393,400
|
|
|
3/8/2021
|
+0.40 / +2.41%
|
16.90
|
17.20
|
16.60
|
17.00
|
16.84
|
7.48
|
935,032
|
|
|
3/5/2021
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.30
|
16.60
|
16.49
|
7.31
|
601,300
|
|
|
3/4/2021
|
-0.45 / -2.65%
|
17.00
|
17.20
|
16.40
|
16.50
|
16.87
|
7.26
|
507,700
|
|
|
3/3/2021
|
-0.15 / -0.88%
|
17.10
|
17.10
|
16.65
|
16.95
|
16.98
|
7.46
|
284,800
|
|
|
3/2/2021
|
-0.10 / -0.58%
|
17.45
|
17.45
|
16.90
|
17.10
|
17.18
|
7.53
|
329,400
|
|
|
3/1/2021
|
+0.60 / +3.61%
|
16.60
|
17.20
|
16.60
|
17.20
|
16.97
|
7.57
|
535,300
|
|
|
2/26/2021
|
-0.20 / -1.19%
|
16.50
|
16.80
|
16.45
|
16.60
|
16.59
|
7.31
|
356,600
|
|
|
2/25/2021
|
+0.15 / +0.90%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.77
|
7.40
|
335,200
|
|
|
2/24/2021
|
+0.05 / +0.30%
|
16.90
|
17.30
|
16.65
|
16.65
|
16.98
|
7.33
|
1,096,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|