|
|
Closing price on 5/5/2023
|
|
| Open |
28.60 |
| High |
28.60 |
| Low |
27.90 |
| Volume |
991,600 |
| Split-adjusted Price |
17.64 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2023
|
-0.70 / -2.45%
|
28.60
|
28.60
|
27.90
|
27.90
|
28.12
|
17.64
|
991,600
|
|
|
5/4/2023
|
+0.60 / +2.14%
|
27.80
|
28.80
|
27.40
|
28.60
|
28.05
|
18.08
|
2,159,000
|
|
|
4/28/2023
|
+1.10 / +4.09%
|
27.10
|
28.40
|
26.70
|
28.00
|
27.51
|
17.70
|
2,610,900
|
|
|
4/27/2023
|
-0.50 / -1.82%
|
27.60
|
27.75
|
26.55
|
26.90
|
27.04
|
17.01
|
1,069,700
|
|
|
4/26/2023
|
+1.05 / +3.98%
|
26.35
|
27.75
|
26.30
|
27.40
|
26.95
|
17.32
|
1,282,200
|
|
|
4/25/2023
|
-1.50 / -5.39%
|
27.85
|
28.00
|
26.20
|
26.35
|
26.95
|
16.66
|
4,533,800
|
|
|
4/24/2023
|
-1.25 / -4.30%
|
28.70
|
29.10
|
27.75
|
27.85
|
28.34
|
17.61
|
2,052,000
|
|
|
4/21/2023
|
+0.30 / +1.04%
|
28.85
|
30.10
|
28.50
|
29.10
|
29.37
|
18.40
|
2,093,700
|
|
|
4/20/2023
|
-0.50 / -1.71%
|
29.00
|
29.20
|
28.25
|
28.80
|
28.62
|
18.21
|
2,137,500
|
|
|
4/19/2023
|
+0.45 / +1.56%
|
29.40
|
30.00
|
28.65
|
29.30
|
29.28
|
18.52
|
2,898,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:19:59 AM
|
|
|
|
|