|
Closing price on 8/11/2021
|
|
| Open |
44.75 |
| High |
45.40 |
| Low |
43.70 |
| Volume |
1,131,200 |
| Split-adjusted Price |
22.07 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
0.00 / 0.00%
|
44.75
|
45.40
|
43.70
|
44.80
|
44.82
|
22.07
|
1,131,200
|
|
|
8/10/2021
|
+1.05 / +2.40%
|
45.00
|
45.00
|
43.95
|
44.80
|
44.63
|
22.07
|
634,100
|
|
|
8/9/2021
|
+2.75 / +6.71%
|
41.00
|
43.75
|
40.70
|
43.75
|
43.02
|
21.55
|
1,137,100
|
|
|
8/6/2021
|
+0.80 / +1.99%
|
40.00
|
41.90
|
39.20
|
41.00
|
40.42
|
20.20
|
1,179,600
|
|
|
8/5/2021
|
+0.20 / +0.50%
|
39.20
|
40.45
|
38.70
|
40.20
|
39.74
|
19.81
|
748,500
|
|
|
8/4/2021
|
+0.35 / +0.88%
|
41.35
|
41.35
|
39.65
|
40.00
|
40.27
|
19.71
|
739,700
|
|
|
8/3/2021
|
+2.15 / +5.73%
|
37.50
|
39.90
|
37.50
|
39.65
|
39.00
|
19.53
|
1,084,100
|
|
|
8/2/2021
|
+2.30 / +6.53%
|
35.20
|
37.50
|
35.00
|
37.50
|
35.99
|
18.48
|
1,145,800
|
|
|
7/30/2021
|
+1.00 / +2.92%
|
34.50
|
35.40
|
34.40
|
35.20
|
35.02
|
17.34
|
776,800
|
|
|
7/29/2021
|
+1.10 / +3.32%
|
33.10
|
34.20
|
33.00
|
34.20
|
33.61
|
16.85
|
306,900
|
|
|
7/28/2021
|
0.00 / 0.00%
|
33.40
|
33.40
|
32.40
|
33.10
|
32.99
|
16.31
|
143,700
|
|
|
7/27/2021
|
+0.70 / +2.16%
|
31.50
|
33.80
|
31.50
|
33.10
|
33.11
|
16.31
|
375,800
|
|
|
7/26/2021
|
-0.60 / -1.82%
|
32.00
|
33.05
|
31.40
|
32.40
|
32.08
|
15.96
|
209,300
|
|
|
7/23/2021
|
-1.00 / -2.94%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.59
|
16.26
|
365,400
|
|
|
7/22/2021
|
+0.40 / +1.19%
|
33.60
|
34.30
|
33.00
|
34.00
|
33.86
|
16.75
|
289,600
|
|
|
7/21/2021
|
+0.60 / +1.82%
|
33.50
|
34.50
|
33.10
|
33.60
|
33.81
|
16.55
|
726,800
|
|
|
7/20/2021
|
+1.65 / +5.26%
|
31.35
|
33.20
|
30.40
|
33.00
|
31.87
|
16.26
|
1,036,400
|
|
|
7/19/2021
|
-2.35 / -6.97%
|
31.55
|
33.10
|
31.35
|
31.35
|
31.71
|
15.45
|
650,200
|
|
|
7/16/2021
|
+0.10 / +0.30%
|
34.10
|
34.20
|
33.30
|
33.70
|
33.85
|
16.60
|
312,400
|
|
|
7/15/2021
|
+1.70 / +5.33%
|
32.00
|
33.60
|
31.30
|
33.60
|
32.65
|
16.55
|
277,600
|
|
|
7/14/2021
|
-1.25 / -3.77%
|
33.15
|
33.90
|
31.15
|
31.90
|
32.43
|
15.72
|
292,400
|
|
|
7/13/2021
|
+0.10 / +0.30%
|
33.05
|
34.50
|
31.50
|
33.15
|
32.68
|
16.33
|
385,600
|
|
|
7/12/2021
|
-2.45 / -6.90%
|
34.00
|
34.00
|
33.05
|
33.05
|
33.16
|
16.28
|
437,800
|
|
|
7/9/2021
|
-2.50 / -6.58%
|
37.50
|
37.90
|
35.35
|
35.50
|
36.72
|
17.49
|
458,200
|
|
|
7/8/2021
|
-0.90 / -2.31%
|
38.90
|
39.60
|
37.55
|
38.00
|
38.47
|
18.72
|
478,300
|
|
|
7/7/2021
|
-0.10 / -0.26%
|
39.00
|
39.05
|
36.40
|
38.90
|
38.09
|
19.17
|
443,300
|
|
|
7/6/2021
|
-2.00 / -4.88%
|
40.80
|
41.80
|
39.00
|
39.00
|
40.14
|
19.21
|
500,800
|
|
|
7/5/2021
|
-0.70 / -1.68%
|
42.00
|
42.50
|
40.00
|
41.00
|
41.30
|
20.20
|
450,200
|
|
|
7/2/2021
|
+2.30 / +5.84%
|
41.00
|
42.10
|
39.90
|
41.70
|
41.22
|
20.54
|
918,000
|
|
|
7/1/2021
|
+2.50 / +6.78%
|
36.80
|
39.45
|
36.80
|
39.40
|
38.43
|
19.41
|
749,100
|
|
|