|
|
Closing price on 6/4/2021
|
|
| Open |
30.80 |
| High |
31.25 |
| Low |
30.50 |
| Volume |
539,600 |
| Split-adjusted Price |
15.27 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/6/2021
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.20
|
18.50
|
18.48
|
8.14
|
990,900
|
|
|
5/5/2021
|
+1.20 / +6.94%
|
17.30
|
18.50
|
17.30
|
18.50
|
18.18
|
8.14
|
1,491,400
|
|
|
5/4/2021
|
-0.05 / -0.29%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.25
|
7.62
|
450,300
|
|
|
4/29/2021
|
+0.10 / +0.58%
|
17.25
|
17.50
|
17.20
|
17.35
|
17.32
|
7.64
|
369,500
|
|
|
4/28/2021
|
+0.15 / +0.88%
|
17.10
|
17.40
|
16.95
|
17.25
|
17.19
|
7.59
|
351,300
|
|
|
4/27/2021
|
-0.30 / -1.72%
|
17.20
|
17.45
|
17.05
|
17.10
|
17.24
|
7.53
|
311,400
|
|
|
4/26/2021
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.25
|
17.40
|
17.52
|
7.66
|
423,100
|
|
|
4/23/2021
|
+0.10 / +0.57%
|
17.50
|
17.75
|
17.30
|
17.60
|
17.52
|
7.75
|
586,900
|
|
|
4/22/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.40
|
17.50
|
17.69
|
7.70
|
829,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|