|
|
Closing price on 6/17/2021
|
|
| Open |
36.20 |
| High |
38.50 |
| Low |
35.00 |
| Volume |
631,100 |
| Split-adjusted Price |
18.97 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2021
|
+1.80 / +4.90%
|
36.20
|
38.50
|
35.00
|
38.50
|
37.60
|
18.97
|
631,100
|
|
|
6/16/2021
|
+2.20 / +6.38%
|
34.30
|
36.90
|
33.10
|
36.70
|
34.97
|
18.08
|
737,300
|
|
|
6/15/2021
|
+2.25 / +6.98%
|
32.25
|
34.50
|
32.00
|
34.50
|
34.07
|
17.00
|
1,145,100
|
|
|
6/14/2021
|
+2.10 / +6.97%
|
29.80
|
32.25
|
29.60
|
32.25
|
31.50
|
15.89
|
1,208,900
|
|
|
6/11/2021
|
+1.75 / +6.16%
|
28.40
|
30.15
|
27.05
|
30.15
|
29.56
|
14.85
|
803,200
|
|
|
6/10/2021
|
-0.20 / -0.70%
|
28.50
|
29.45
|
28.20
|
28.40
|
28.81
|
13.99
|
264,100
|
|
|
6/9/2021
|
+1.35 / +4.95%
|
26.50
|
29.10
|
25.40
|
28.60
|
26.74
|
14.09
|
1,062,600
|
|
|
6/8/2021
|
-2.05 / -7.00%
|
28.85
|
29.00
|
27.25
|
27.25
|
27.86
|
13.43
|
603,400
|
|
|
6/7/2021
|
-1.70 / -5.48%
|
30.00
|
31.00
|
28.85
|
29.30
|
29.33
|
14.44
|
575,500
|
|
|
6/4/2021
|
+0.55 / +1.81%
|
30.80
|
31.25
|
30.50
|
31.00
|
30.50
|
15.27
|
539,600
|
|
|
6/3/2021
|
+1.95 / +6.84%
|
29.45
|
30.45
|
29.20
|
30.45
|
29.92
|
15.00
|
714,200
|
|
|
6/2/2021
|
+1.00 / +3.64%
|
26.05
|
29.10
|
26.00
|
28.50
|
27.35
|
14.04
|
574,900
|
|
|
6/1/2021
|
-0.35 / -1.26%
|
28.80
|
28.80
|
27.50
|
27.50
|
28.37
|
13.55
|
394,300
|
|
|
5/31/2021
|
+1.75 / +6.70%
|
27.90
|
27.90
|
27.40
|
27.85
|
27.68
|
13.72
|
715,100
|
|
|
5/28/2021
|
+1.40 / +5.04%
|
27.80
|
29.40
|
27.70
|
29.20
|
28.33
|
12.85
|
500,900
|
|
|
5/27/2021
|
+0.90 / +3.35%
|
26.90
|
28.70
|
26.90
|
27.80
|
27.88
|
12.24
|
653,100
|
|
|
5/26/2021
|
+1.00 / +3.86%
|
26.00
|
26.90
|
25.75
|
26.90
|
26.53
|
11.84
|
673,500
|
|
|
5/25/2021
|
+1.10 / +4.44%
|
24.50
|
25.90
|
24.20
|
25.90
|
25.08
|
11.40
|
980,300
|
|
|
5/24/2021
|
-1.15 / -4.43%
|
25.80
|
26.00
|
24.80
|
24.80
|
25.95
|
10.92
|
889,800
|
|
|
5/21/2021
|
+0.40 / +1.57%
|
25.00
|
26.30
|
25.00
|
25.95
|
25.96
|
11.42
|
704,300
|
|
|
5/20/2021
|
+1.45 / +6.02%
|
24.20
|
25.55
|
24.00
|
25.55
|
25.05
|
11.25
|
1,587,300
|
|
|
5/19/2021
|
+1.10 / +4.78%
|
23.20
|
24.15
|
22.80
|
24.10
|
23.61
|
10.61
|
973,800
|
|
|
5/18/2021
|
+0.35 / +1.55%
|
22.50
|
23.40
|
22.20
|
23.00
|
22.20
|
10.13
|
1,188,600
|
|
|
5/17/2021
|
+0.15 / +0.67%
|
22.50
|
22.75
|
22.00
|
22.65
|
22.00
|
9.97
|
753,700
|
|
|
5/14/2021
|
+0.40 / +1.81%
|
22.00
|
22.80
|
22.00
|
22.50
|
22.50
|
9.90
|
1,042,300
|
|
|
5/13/2021
|
+1.40 / +6.76%
|
20.30
|
22.10
|
20.30
|
22.10
|
21.59
|
9.73
|
2,302,000
|
|
|
5/12/2021
|
0.00 / 0.00%
|
20.40
|
20.90
|
20.40
|
20.70
|
20.63
|
9.11
|
842,900
|
|
|
5/11/2021
|
+0.80 / +4.02%
|
20.50
|
21.20
|
20.20
|
20.70
|
20.75
|
9.11
|
1,538,700
|
|
|
5/10/2021
|
+1.30 / +6.99%
|
18.60
|
19.90
|
18.50
|
19.90
|
19.53
|
8.76
|
2,386,100
|
|
|
5/7/2021
|
+0.10 / +0.54%
|
18.30
|
18.90
|
18.05
|
18.60
|
18.60
|
8.19
|
1,223,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|