|
|
Closing price on 5/17/2022
|
|
| Open |
31.70 |
| High |
35.05 |
| Low |
31.70 |
| Volume |
305,600 |
| Split-adjusted Price |
17.27 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+2.25 / +6.86%
|
31.70
|
35.05
|
31.70
|
35.05
|
33.87
|
17.27
|
305,600
|
|
|
5/16/2022
|
-2.40 / -6.82%
|
37.40
|
37.40
|
32.80
|
32.80
|
34.53
|
16.16
|
637,200
|
|
|
5/13/2022
|
-2.60 / -6.88%
|
35.50
|
37.65
|
35.20
|
35.20
|
35.30
|
17.34
|
507,400
|
|
|
5/12/2022
|
-2.80 / -6.90%
|
39.00
|
40.55
|
37.80
|
37.80
|
38.09
|
18.62
|
551,600
|
|
|
5/11/2022
|
-0.60 / -1.46%
|
41.55
|
41.95
|
40.00
|
40.60
|
40.91
|
20.00
|
89,600
|
|
|
5/10/2022
|
-0.65 / -1.55%
|
39.00
|
41.80
|
38.95
|
41.20
|
39.96
|
20.30
|
705,400
|
|
|
5/9/2022
|
-3.15 / -7.00%
|
43.50
|
44.90
|
41.85
|
41.85
|
42.12
|
20.62
|
276,800
|
|
|
5/6/2022
|
-2.80 / -5.86%
|
44.50
|
47.45
|
44.50
|
45.00
|
45.68
|
22.17
|
309,700
|
|
|
5/5/2022
|
+1.40 / +3.02%
|
47.90
|
48.10
|
44.00
|
47.80
|
46.66
|
23.55
|
283,100
|
|
|
5/4/2022
|
-3.20 / -6.45%
|
48.90
|
48.90
|
46.40
|
46.40
|
47.62
|
22.86
|
309,700
|
|
|
4/29/2022
|
+1.70 / +3.55%
|
47.00
|
49.60
|
47.00
|
49.60
|
48.28
|
24.44
|
317,700
|
|
|
4/28/2022
|
+1.05 / +2.24%
|
47.20
|
48.60
|
46.85
|
47.90
|
47.90
|
23.60
|
399,200
|
|
|
4/27/2022
|
+0.85 / +1.85%
|
46.45
|
47.00
|
45.00
|
46.85
|
46.14
|
23.08
|
348,200
|
|
|
4/26/2022
|
-0.60 / -1.29%
|
43.40
|
47.00
|
43.35
|
46.00
|
44.49
|
22.66
|
471,800
|
|
|
4/25/2022
|
-3.50 / -6.99%
|
49.00
|
50.40
|
46.60
|
46.60
|
47.71
|
22.96
|
450,400
|
|
|
4/22/2022
|
-1.60 / -3.09%
|
52.90
|
53.00
|
48.55
|
50.10
|
50.72
|
24.68
|
513,800
|
|
|
4/21/2022
|
+1.70 / +3.40%
|
49.85
|
53.00
|
48.30
|
51.70
|
50.52
|
25.47
|
418,800
|
|
|
4/20/2022
|
-0.30 / -0.60%
|
48.00
|
52.00
|
48.00
|
50.00
|
49.80
|
24.63
|
527,000
|
|
|
4/19/2022
|
-3.70 / -6.85%
|
54.00
|
55.10
|
50.30
|
50.30
|
52.25
|
24.78
|
1,006,800
|
|
|
4/18/2022
|
-4.00 / -6.90%
|
58.00
|
58.00
|
54.00
|
54.00
|
55.23
|
26.60
|
897,700
|
|
|
4/15/2022
|
0.00 / 0.00%
|
57.60
|
61.00
|
57.50
|
58.00
|
59.24
|
28.58
|
641,900
|
|
|
4/14/2022
|
-0.70 / -1.19%
|
59.50
|
59.50
|
57.30
|
58.00
|
58.25
|
28.58
|
390,100
|
|
|
4/13/2022
|
+1.50 / +2.62%
|
57.20
|
59.80
|
55.00
|
58.70
|
56.97
|
28.92
|
748,000
|
|
|
4/12/2022
|
-4.20 / -6.84%
|
61.10
|
62.50
|
57.20
|
57.20
|
58.89
|
28.18
|
740,400
|
|
|
4/8/2022
|
+0.70 / +1.15%
|
61.90
|
63.50
|
60.00
|
61.40
|
61.38
|
30.25
|
749,000
|
|
|
4/7/2022
|
-1.90 / -3.04%
|
62.60
|
64.00
|
60.70
|
60.70
|
63.04
|
29.91
|
1,161,200
|
|
|
4/6/2022
|
+2.10 / +3.47%
|
59.90
|
63.00
|
59.50
|
62.60
|
61.87
|
30.84
|
756,300
|
|
|
4/5/2022
|
-1.00 / -1.63%
|
62.00
|
63.60
|
60.00
|
60.50
|
62.13
|
29.81
|
996,600
|
|
|
4/4/2022
|
+4.00 / +6.96%
|
59.80
|
61.50
|
58.00
|
61.50
|
60.81
|
30.30
|
1,782,700
|
|
|
4/1/2022
|
+2.50 / +4.55%
|
53.60
|
57.80
|
53.60
|
57.50
|
55.45
|
28.33
|
468,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|