Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 40.84 | 0.07 | 0.17% | 40.77 | 40.965 | 40.63 | 909,469 |
| May 17 2024 | 40.77 | -0.04 | -0.10% | 40.82 | 40.93 | 40.41 | 685,706 |
| May 16 2024 | 40.81 | -0.28 | -0.68% | 40.66 | 40.99 | 40.66 | 1,250,919 |
| May 15 2024 | 41.09 | 0.31 | 0.76% | 41.02 | 41.38 | 40.87 | 499,844 |
| May 14 2024 | 40.78 | -0.05 | -0.12% | 41.06 | 41.06 | 40.625 | 403,591 |
| May 13 2024 | 40.83 | -0.27 | -0.66% | 41.22 | 41.30 | 40.705 | 996,184 |
| May 10 2024 | 41.10 | 0.07 | 0.17% | 41.26 | 41.50 | 41.05 | 559,206 |
| May 09 2024 | 41.03 | 0.62 | 1.53% | 40.41 | 41.15 | 40.39 | 1,279,936 |
| May 08 2024 | 40.41 | 0.21 | 0.52% | 40.07 | 40.64 | 40.07 | 529,228 |
| May 07 2024 | 40.20 | 0.11 | 0.27% | 40.20 | 40.235 | 39.925 | 601,890 |
| May 06 2024 | 40.09 | 0.18 | 0.45% | 40.09 | 40.16 | 39.735 | 683,670 |
| May 03 2024 | 39.91 | 0.13 | 0.33% | 40.12 | 40.27 | 39.76 | 546,219 |
| May 02 2024 | 39.78 | 0.26 | 0.66% | 39.85 | 40.04 | 39.66 | 490,539 |
| May 01 2024 | 39.52 | 0.23 | 0.59% | 39.26 | 39.85 | 38.72 | 904,430 |
| Apr 30 2024 | 39.29 | -0.28 | -0.71% | 39.44 | 39.485 | 39.19 | 703,058 |
| Apr 29 2024 | 39.57 | 0.51 | 1.31% | 39.26 | 39.59 | 39.07 | 434,873 |
| Apr 26 2024 | 39.06 | -0.26 | -0.66% | 39.40 | 39.445 | 38.975 | 518,666 |
| Apr 25 2024 | 39.32 | 0.16 | 0.41% | 39.12 | 39.33 | 38.555 | 774,403 |
| Apr 24 2024 | 39.16 | 0.06 | 0.15% | 38.89 | 39.27 | 38.71 | 974,574 |
| Apr 23 2024 | 39.10 | 0.09 | 0.23% | 39.05 | 39.22 | 38.96 | 1,060,488 |
| Apr 22 2024 | 39.01 | 0.54 | 1.40% | 38.40 | 39.02 | 38.39 | 838,060 |
| Apr 19 2024 | 38.47 | 0.42 | 1.10% | 38.11 | 38.55 | 38.09 | 845,682 |
| Apr 18 2024 | 38.05 | 0.41 | 1.09% | 37.81 | 38.11 | 37.47 | 600,522 |
| Apr 17 2024 | 37.64 | 0.50 | 1.35% | 37.29 | 37.71 | 37.06 | 1,213,331 |
| Apr 16 2024 | 37.14 | -0.40 | -1.07% | 37.41 | 37.51 | 36.86 | 722,190 |
| Apr 15 2024 | 37.54 | -0.08 | -0.21% | 37.91 | 37.945 | 37.30 | 554,648 |
| Apr 12 2024 | 37.62 | -0.33 | -0.87% | 37.97 | 38.11 | 37.49 | 447,773 |
| Apr 11 2024 | 37.95 | -0.25 | -0.65% | 38.34 | 38.39 | 37.57 | 832,380 |
| Apr 10 2024 | 38.20 | -1.04 | -2.65% | 38.86 | 38.86 | 37.92 | 793,129 |
| Apr 09 2024 | 39.24 | 0.06 | 0.15% | 39.34 | 39.42 | 39.04 | 422,510 |
| Apr 08 2024 | 39.18 | 0.38 | 0.98% | 38.95 | 39.205 | 38.78 | 531,557 |
| Apr 05 2024 | 38.80 | -0.26 | -0.67% | 38.84 | 38.86 | 38.505 | 517,710 |
| Apr 04 2024 | 39.06 | -0.25 | -0.64% | 39.37 | 39.66 | 38.90 | 673,089 |
| Apr 03 2024 | 39.31 | -0.08 | -0.20% | 39.35 | 39.47 | 39.18 | 658,804 |
| Apr 02 2024 | 39.39 | 0.08 | 0.20% | 39.16 | 39.49 | 39.16 | 491,457 |
| Apr 01 2024 | 39.31 | -0.20 | -0.51% | 39.41 | 39.47 | 39.06 | 492,787 |
| Mar 28 2024 | 39.51 | 0.14 | 0.36% | 39.50 | 39.56 | 39.33 | 762,427 |
| Mar 27 2024 | 39.37 | 0.43 | 1.10% | 38.95 | 39.3799 | 38.94 | 879,889 |
| Mar 26 2024 | 38.94 | -0.40 | -1.02% | 39.36 | 39.36 | 38.90 | 652,818 |
| Mar 25 2024 | 39.34 | -0.18 | -0.46% | 39.60 | 39.71 | 39.305 | 600,530 |
| Mar 22 2024 | 39.52 | -0.09 | -0.23% | 39.80 | 39.81 | 39.48 | 445,454 |
| Mar 21 2024 | 39.61 | -0.06 | -0.15% | 39.69 | 39.89 | 39.55 | 662,443 |
| Mar 20 2024 | 39.67 | 0.31 | 0.79% | 39.36 | 39.73 | 39.25 | 534,382 |
| Mar 19 2024 | 39.36 | -0.21 | -0.53% | 39.44 | 39.70 | 39.33 | 418,859 |
| Mar 18 2024 | 39.57 | -0.15 | -0.38% | 39.74 | 39.77 | 39.44 | 675,833 |
| Mar 15 2024 | 39.72 | 0.33 | 0.84% | 39.38 | 39.87 | 39.23 | 892,997 |
| Mar 14 2024 | 39.39 | -0.34 | -0.86% | 39.54 | 39.63 | 39.085 | 678,467 |
| Mar 13 2024 | 39.73 | 0.00 | 0.00% | 39.87 | 39.94 | 39.56 | 605,470 |
| Mar 12 2024 | 39.73 | -0.32 | -0.80% | 39.87 | 39.98 | 39.57 | 522,766 |
| Mar 11 2024 | 40.05 | 0.00 | 0.00% | 39.95 | 40.22 | 39.83 | 393,394 |
| Mar 08 2024 | 40.05 | -0.21 | -0.52% | 40.35 | 40.42 | 40.03 | 677,099 |
| Mar 07 2024 | 40.26 | 0.82 | 2.08% | 39.66 | 40.33 | 39.61 | 1,012,671 |
| Mar 06 2024 | 39.44 | 0.42 | 1.08% | 39.36 | 39.61 | 39.27 | 797,826 |
| Mar 05 2024 | 39.02 | 0.02 | 0.05% | 39.23 | 39.395 | 38.815 | 863,602 |
| Mar 04 2024 | 39.00 | 0.44 | 1.14% | 38.48 | 39.06 | 38.33 | 645,201 |
| Mar 01 2024 | 38.56 | -0.02 | -0.05% | 38.50 | 38.685 | 38.25 | 1,479,490 |
| Feb 29 2024 | 38.58 | -0.05 | -0.13% | 38.68 | 38.88 | 38.51 | 1,345,270 |
| Feb 28 2024 | 38.63 | -0.09 | -0.23% | 38.72 | 38.81 | 38.56 | 652,613 |
| Feb 27 2024 | 38.72 | 0.13 | 0.34% | 38.67 | 38.815 | 38.45 | 933,356 |
| Feb 26 2024 | 38.59 | -0.77 | -1.96% | 39.30 | 39.30 | 38.49 | 1,606,926 |
| Feb 23 2024 | 39.36 | -0.54 | -1.35% | 39.95 | 40.03 | 39.22 | 1,171,723 |
| Feb 22 2024 | 39.90 | 0.07 | 0.18% | 39.68 | 39.935 | 39.37 | 1,233,218 |
| Feb 21 2024 | 39.83 | 0.18 | 0.45% | 39.73 | 39.92 | 39.60 | 1,181,004 |
