(NY: FTRB )

25.43 -0.10 (-0.39%)

Streaming Delayed Price Updated: 1:40 PM EDT, Aug 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 05, 2024	25.56	25.71	25.51	25.53	26,293	+0.01(+0.04%)
Aug 02, 2024	25.43	25.62	25.43	25.52	17,321	+0.24(+0.95%)
Aug 01, 2024	25.18	25.41	25.18	25.28	20,166	+0.12(+0.48%)
Jul 31, 2024	25.11	25.21	25.10	25.16	25,585	+0.02(+0.06%)
Jul 30, 2024	25.12	25.17	25.10	25.14	17,160	+0.04(+0.18%)
Jul 29, 2024	25.09	25.20	25.09	25.10	58,491	+0.03(+0.12%)
Jul 26, 2024	25.06	25.13	25.05	25.07	14,449	+0.07(+0.27%)
Jul 25, 2024	24.93	25.08	24.93	25.00	68,402	+0.06(+0.25%)
Jul 24, 2024	25.02	25.05	24.92	24.94	11,136	-0.06(-0.25%)
Jul 23, 2024	25.02	25.03	25.00	25.00	9,776	+0.02(+0.09%)
Jul 22, 2024	24.99	25.08	24.95	24.98	21,149	-0.05(-0.19%)
Jul 19, 2024	25.01	25.04	24.92	25.03	19,258	-0.06(-0.23%)
Jul 18, 2024	25.11	25.11	25.07	25.09	18,700	-0.04(-0.16%)
Jul 17, 2024	25.00	25.16	25.00	25.12	153,441	+0.04(+0.16%)
Jul 16, 2024	24.99	25.12	24.99	25.09	8,887	+0.06(+0.24%)
Jul 15, 2024	25.00	25.07	25.00	25.02	9,976	-0.10(-0.38%)
Jul 12, 2024	25.04	25.12	25.04	25.12	3,069	+0.11(+0.44%)
Jul 11, 2024	25.04	25.05	25.00	25.01	17,976	+0.10(+0.40%)
Jul 10, 2024	24.90	24.91	24.84	24.91	14,201	+0.07(+0.27%)
Jul 09, 2024	24.83	24.87	24.81	24.84	9,442	-0.03(-0.11%)
Jul 08, 2024	24.84	24.87	24.84	24.87	4,191	+0.01(+0.04%)
Jul 05, 2024	24.82	24.86	24.81	24.86	35,149	+0.14(+0.59%)
Jul 03, 2024	24.67	24.77	24.62	24.71	31,042	+0.09(+0.35%)
Jul 02, 2024	24.62	24.63	24.59	24.63	11,283	+0.06(+0.24%)
Jul 01, 2024	24.61	24.64	24.51	24.57	37,051	-0.21(-0.85%)
Jun 28, 2024	24.79	24.81	24.74	24.78	202,110	+0.03(+0.11%)
Jun 27, 2024	24.79	24.83	24.75	24.75	12,054	-0.01(-0.04%)
Jun 26, 2024	24.74	24.77	24.74	24.77	16,121	-0.09(-0.36%)
Jun 25, 2024	24.81	24.88	24.80	24.85	26,668	-0.01(-0.04%)
Jun 24, 2024	24.82	24.87	24.78	24.86	20,632	+0.06(+0.24%)
Jun 21, 2024	24.77	24.85	24.77	24.80	9,788	-0.03(-0.12%)
Jun 20, 2024	24.77	24.84	24.73	24.83	10,840	+0.03(+0.12%)
Jun 18, 2024	24.80	24.85	24.77	24.80	34,085	+0.02(+0.08%)
Jun 17, 2024	24.74	24.78	24.72	24.78	6,079	-0.07(-0.28%)
Jun 14, 2024	24.81	24.86	24.81	24.85	17,345	+0.05(+0.20%)
Jun 13, 2024	24.77	24.82	24.77	24.80	10,209	+0.13(+0.52%)
Jun 12, 2024	24.74	24.74	24.68	24.68	5,660	+0.07(+0.28%)
Jun 11, 2024	24.50	24.62	24.50	24.61	36,139	+0.09(+0.37%)
Jun 10, 2024	24.49	24.58	24.49	24.52	7,426	-0.04(-0.16%)
Jun 07, 2024	24.61	24.62	24.56	24.56	7,005	-0.15(-0.60%)
Jun 06, 2024	24.71	24.75	24.70	24.71	3,284	+0.00(+0.00%)
Jun 05, 2024	24.65	24.75	24.64	24.71	27,269	+0.05(+0.20%)
Jun 04, 2024	24.62	24.66	24.62	24.66	186,112	+0.21(+0.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.