TechnipFMC plc (FTI) stock
FTINYSEOil & Gas Field Machinery & EquipmentFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 18/3016% below fair value
$66.95−4.45 (-6.23%)
Close on Oct 29, 2026Market cap $26.26BP/E 21.1Yield 0.30%
Price history
TechnipFMC share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$66.95
-6.23% on the day
52-week range
$40.53 – $80.70
-17.0% from the high
Change over 52 weeks
+63.1%
From $41.04 on Oct 29, 2025
Average volume
3.27M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $69.61 | $72.36 | $66.30 | $66.95 | -4.21% | 11,120,746 |
| Oct 19, 2026 | $70.02 | $70.70 | $63.95 | $69.89 | +0.32% | 14,834,673 |
| Oct 12, 2026 | $70.23 | $71.50 | $67.00 | $69.67 | +0.14% | 11,598,585 |
| Oct 5, 2026 | $69.02 | $72.21 | $67.55 | $69.57 | +1.09% | 12,573,893 |
| Sep 28, 2026 | $72.05 | $72.05 | $67.31 | $68.82 | -3.06% | 12,643,362 |
| Sep 21, 2026 | $71.85 | $72.30 | $69.75 | $70.99 | -1.43% | 12,322,012 |
| Sep 14, 2026 | $75.70 | $76.40 | $70.51 | $72.02 | -5.66% | 22,188,038 |
| Sep 8, 2026 | $80.31 | $80.52 | $74.23 | $76.34 | -4.38% | 10,919,932 |
| Aug 31, 2026 | $76.50 | $80.70 | $76.50 | $79.84 | +5.27% | 13,150,205 |
| Aug 24, 2026 | $76.68 | $77.45 | $73.79 | $75.84 | -2.08% | 10,322,461 |
| Aug 17, 2026 | $78.72 | $80.55 | $76.50 | $77.45 | -1.48% | 14,093,539 |
| Aug 10, 2026 | $70.43 | $79.23 | $69.62 | $78.61 | +12.91% | 16,892,610 |
| Aug 3, 2026 | $70.43 | $71.08 | $67.76 | $69.62 | -2.85% | 17,007,463 |
| Jul 27, 2026 | $76.00 | $76.97 | $67.46 | $71.66 | -6.63% | 20,901,349 |
| Jul 20, 2026 | $73.00 | $77.92 | $70.77 | $76.75 | +6.49% | 14,127,098 |
| Jul 13, 2026 | $72.14 | $74.92 | $70.85 | $72.07 | +0.31% | 14,334,613 |
| Jul 6, 2026 | $67.00 | $71.88 | $66.82 | $71.85 | +7.64% | 20,294,201 |
| Jun 29, 2026 | $65.00 | $67.05 | $64.41 | $66.75 | +3.58% | 24,890,499 |
| Jun 22, 2026 | $65.51 | $67.42 | $63.54 | $64.44 | -1.12% | 28,322,551 |
| Jun 15, 2026 | $69.83 | $70.35 | $63.86 | $65.17 | -7.94% | 21,318,857 |
| Jun 8, 2026 | $67.12 | $71.72 | $66.43 | $70.79 | +5.94% | 14,855,936 |
| Jun 1, 2026 | $68.94 | $69.93 | $66.46 | $66.82 | -2.34% | 20,445,429 |
| May 26, 2026 | $71.60 | $73.24 | $65.87 | $68.42 | -3.62% | 59,189,379 |
| May 18, 2026 | $71.27 | $75.24 | $70.01 | $70.99 | -0.41% | 20,526,012 |
| May 11, 2026 | $70.47 | $74.06 | $69.92 | $71.28 | +1.61% | 16,793,936 |
| May 4, 2026 | $75.76 | $76.56 | $70.13 | $70.15 | -7.44% | 20,255,710 |
| Apr 27, 2026 | $75.45 | $77.78 | $74.07 | $75.79 | +1.38% | 24,003,406 |
| Apr 20, 2026 | $70.00 | $74.87 | $69.40 | $74.76 | +6.13% | 16,874,929 |
| Apr 13, 2026 | $74.15 | $75.52 | $68.57 | $70.44 | -4.54% | 15,011,000 |
| Apr 6, 2026 | $70.59 | $74.25 | $70.00 | $73.79 | +3.90% | 16,661,725 |
| Mar 30, 2026 | $72.40 | $72.59 | $67.22 | $71.02 | -0.24% | 14,722,695 |
| Mar 23, 2026 | $65.56 | $71.49 | $64.83 | $71.19 | +9.09% | 19,476,687 |
| Mar 16, 2026 | $63.28 | $67.92 | $62.51 | $65.26 | +3.54% | 26,273,901 |
| Mar 9, 2026 | $62.50 | $65.56 | $60.56 | $63.03 | +0.02% | 23,399,841 |
| Mar 2, 2026 | $66.81 | $68.29 | $62.54 | $63.02 | -4.96% | 22,364,586 |
| Feb 23, 2026 | $63.39 | $67.55 | $62.50 | $66.31 | +4.44% | 20,799,258 |
| Feb 17, 2026 | $61.39 | $63.51 | $58.67 | $63.49 | +3.47% | 22,356,923 |
| Feb 9, 2026 | $58.99 | $62.67 | $58.81 | $61.36 | +3.89% | 18,676,801 |
| Feb 2, 2026 | $54.49 | $59.48 | $54.20 | $59.06 | +5.99% | 21,888,975 |
| Jan 26, 2026 | $54.85 | $56.93 | $54.49 | $55.72 | +2.69% | 17,370,474 |
| Jan 20, 2026 | $52.00 | $55.05 | $51.46 | $54.26 | +4.03% | 11,374,065 |
| Jan 12, 2026 | $49.80 | $52.76 | $49.48 | $52.16 | +4.17% | 14,929,679 |
| Jan 5, 2026 | $48.86 | $50.44 | $47.14 | $50.07 | +5.83% | 18,959,514 |
| Dec 29, 2025 | $45.00 | $47.36 | $44.43 | $47.31 | +5.96% | 8,908,361 |
| Dec 22, 2025 | $44.90 | $45.84 | $44.45 | $44.65 | -0.16% | 5,401,895 |
| Dec 15, 2025 | $46.32 | $46.84 | $43.34 | $44.72 | -3.45% | 28,375,773 |
| Dec 8, 2025 | $45.73 | $46.81 | $45.03 | $46.32 | +0.65% | 11,955,191 |
| Dec 1, 2025 | $45.32 | $47.33 | $44.93 | $46.02 | +1.68% | 13,121,647 |
| Nov 24, 2025 | $43.70 | $45.77 | $43.53 | $45.26 | +2.54% | 8,935,482 |
| Nov 17, 2025 | $43.65 | $45.01 | $42.46 | $44.14 | +1.03% | 13,704,516 |
| Nov 10, 2025 | $43.21 | $44.34 | $42.61 | $43.69 | +1.96% | 15,841,134 |
| Nov 3, 2025 | $41.54 | $43.09 | $41.06 | $42.85 | +3.63% | 14,950,678 |
| Oct 27, 2025 | $40.05 | $42.65 | $40.00 | $41.35 | +4.71% | 17,635,202 |
| Oct 20, 2025 | $36.12 | $41.35 | $35.97 | $39.49 | +9.94% | 31,762,531 |
| Oct 13, 2025 | $36.33 | $36.80 | $35.29 | $35.92 | +0.36% | 22,351,089 |
| Oct 6, 2025 | $38.11 | $38.89 | $35.58 | $35.79 | -5.91% | 17,584,170 |
| Sep 29, 2025 | $40.32 | $40.34 | $37.99 | $38.04 | -5.77% | 19,562,477 |
| Sep 22, 2025 | $38.68 | $40.93 | $38.06 | $40.37 | +2.44% | 22,866,913 |
| Sep 15, 2025 | $39.85 | $40.08 | $38.60 | $39.41 | -1.10% | 31,240,489 |
| Sep 8, 2025 | $38.82 | $41.30 | $38.76 | $39.85 | +2.44% | 86,467,683 |
| Sep 2, 2025 | $36.44 | $39.85 | $36.16 | $38.90 | +5.82% | 29,821,036 |
| Aug 25, 2025 | $36.08 | $37.17 | $35.99 | $36.76 | +1.77% | 14,748,286 |
| Aug 18, 2025 | $34.79 | $36.33 | $34.27 | $36.12 | +3.23% | 13,386,294 |
| Aug 11, 2025 | $34.98 | $35.80 | $34.57 | $34.99 | +0.11% | 12,118,080 |
| Aug 4, 2025 | $35.36 | $36.60 | $34.79 | $34.95 | -1.05% | 11,796,492 |
| Jul 28, 2025 | $36.78 | $37.68 | $35.02 | $35.32 | -3.10% | 20,786,814 |
| Jul 21, 2025 | $33.00 | $38.05 | $31.88 | $36.45 | +11.33% | 32,013,538 |
| Jul 14, 2025 | $35.18 | $35.50 | $32.32 | $32.74 | -8.19% | 27,158,681 |
| Jul 7, 2025 | $34.64 | $35.86 | $34.30 | $35.66 | +2.18% | 13,261,494 |
| Jun 30, 2025 | $34.88 | $35.09 | $33.97 | $34.90 | +1.04% | 16,369,035 |
| Jun 23, 2025 | $35.40 | $35.48 | $33.65 | $34.54 | -1.74% | 26,189,515 |
| Jun 16, 2025 | $34.20 | $35.71 | $33.98 | $35.15 | +1.83% | 22,030,032 |
| Jun 9, 2025 | $32.43 | $35.27 | $31.92 | $34.52 | +6.15% | 19,064,286 |
| Jun 2, 2025 | $31.66 | $32.62 | $30.86 | $32.52 | +4.40% | 16,857,157 |
| May 26, 2025 | $28.89 | $31.29 | $28.89 | $31.15 | +4.92% | 23,081,865 |
| May 19, 2025 | $31.10 | $31.51 | $28.87 | $29.69 | -5.14% | 16,118,722 |
| May 12, 2025 | $31.19 | $31.76 | $30.26 | $31.30 | +4.82% | 16,016,468 |
| May 5, 2025 | $29.13 | $30.35 | $28.88 | $29.86 | +0.64% | 16,903,722 |
| Apr 28, 2025 | $28.06 | $29.78 | $27.71 | $29.67 | +4.73% | 20,775,260 |
| Apr 21, 2025 | $25.21 | $28.38 | $24.36 | $28.33 | +10.92% | 30,416,254 |
| Apr 14, 2025 | $25.56 | $26.13 | $24.55 | $25.54 | +2.04% | 18,740,011 |
| Apr 7, 2025 | $24.05 | $26.70 | $22.12 | $25.03 | -0.52% | 33,326,226 |
| Mar 31, 2025 | $30.81 | $32.90 | $24.42 | $25.16 | -19.31% | 31,746,398 |
| Mar 24, 2025 | $29.50 | $31.43 | $29.43 | $31.18 | +6.20% | 20,270,885 |
| Mar 17, 2025 | $27.50 | $29.52 | $27.28 | $29.36 | +7.78% | 27,147,473 |
| Mar 10, 2025 | $26.32 | $27.34 | $24.62 | $27.24 | +2.14% | 35,328,670 |
| Mar 3, 2025 | $29.81 | $29.85 | $25.96 | $26.67 | -9.41% | 33,464,015 |
| Feb 24, 2025 | $29.28 | $29.70 | $27.51 | $29.44 | +1.06% | 30,042,407 |
| Feb 18, 2025 | $30.63 | $31.25 | $28.70 | $29.13 | -4.05% | 12,014,118 |
| Feb 10, 2025 | $31.00 | $31.95 | $30.06 | $30.36 | -1.43% | 15,766,849 |
| Feb 3, 2025 | $29.80 | $31.53 | $29.33 | $30.80 | +2.50% | 15,307,919 |
| Jan 27, 2025 | $31.15 | $31.38 | $29.96 | $30.05 | -4.27% | 16,032,193 |
| Jan 21, 2025 | $33.07 | $33.24 | $31.33 | $31.39 | -3.62% | 12,386,149 |
| Jan 13, 2025 | $31.68 | $33.27 | $31.65 | $32.57 | +2.74% | 18,827,243 |
| Jan 6, 2025 | $31.44 | $33.45 | $31.32 | $31.70 | +1.12% | 14,444,110 |
| Dec 30, 2024 | $28.93 | $31.35 | $28.58 | $31.35 | +7.95% | 13,005,939 |
| Dec 23, 2024 | $28.68 | $29.32 | $28.41 | $29.04 | +0.52% | 8,275,776 |
| Dec 16, 2024 | $30.70 | $31.03 | $28.36 | $28.89 | -6.81% | 24,187,962 |
| Dec 9, 2024 | $30.93 | $31.16 | $29.96 | $31.00 | +0.88% | 16,621,349 |
| Dec 2, 2024 | $31.19 | $32.64 | $30.71 | $30.73 | -2.04% | 23,193,051 |
| Nov 25, 2024 | $30.82 | $31.53 | $30.38 | $31.37 | +1.75% | 14,792,718 |
| Nov 18, 2024 | $28.94 | $30.91 | $28.20 | $30.83 | +9.40% | 15,815,553 |
| Nov 11, 2024 | $28.82 | $29.49 | $27.95 | $28.18 | -2.05% | 17,446,999 |
| Nov 4, 2024 | $26.42 | $28.91 | $26.29 | $28.77 | +9.47% | 12,022,295 |
| Oct 28, 2024 | $25.80 | $27.01 | $25.65 | $26.28 | -0.76% | 17,895,855 |
| Oct 21, 2024 | $25.92 | $26.64 | $24.89 | $26.48 | +3.44% | 25,250,149 |
| Oct 14, 2024 | $27.59 | $27.59 | $25.48 | $25.60 | -7.41% | 12,374,700 |
| Oct 7, 2024 | $27.49 | $27.92 | $26.62 | $27.65 | +0.99% | 10,478,200 |
| Sep 30, 2024 | $25.54 | $27.99 | $25.38 | $27.38 | +7.12% | 20,442,500 |
| Sep 23, 2024 | $27.17 | $27.94 | $25.14 | $25.56 | -6.10% | 24,371,200 |
| Sep 16, 2024 | $24.55 | $27.48 | $24.37 | $27.22 | +12.25% | 30,694,400 |
| Sep 9, 2024 | $23.96 | $24.46 | $22.99 | $24.25 | +0.96% | 24,977,800 |
| Sep 3, 2024 | $26.29 | $26.32 | $23.94 | $24.02 | -10.51% | 16,693,200 |
| Aug 26, 2024 | $26.97 | $27.25 | $26.17 | $26.84 | +0.60% | 11,953,400 |
| Aug 19, 2024 | $26.96 | $27.19 | $25.85 | $26.68 | -1.15% | 12,738,700 |
| Aug 12, 2024 | $26.16 | $27.22 | $25.81 | $26.99 | +3.89% | 11,483,600 |
| Aug 5, 2024 | $25.90 | $26.42 | $25.16 | $25.98 | -3.99% | 19,921,500 |
| Jul 29, 2024 | $28.93 | $29.85 | $26.62 | $27.06 | -6.27% | 24,419,000 |
| Jul 22, 2024 | $28.00 | $29.24 | $26.91 | $28.87 | +2.56% | 25,625,200 |
| Jul 15, 2024 | $27.16 | $28.54 | $26.90 | $28.15 | +5.55% | 23,792,600 |
| Jul 8, 2024 | $25.83 | $27.08 | $25.81 | $26.67 | +2.62% | 12,728,400 |
| Jul 1, 2024 | $26.34 | $26.76 | $25.76 | $25.99 | -0.61% | 8,781,300 |
| Jun 24, 2024 | $24.92 | $26.31 | $24.80 | $26.15 | +4.68% | 23,729,000 |
| Jun 17, 2024 | $24.27 | $25.21 | $24.04 | $24.98 | +3.01% | 14,222,100 |
| Jun 10, 2024 | $24.61 | $25.19 | $23.94 | $24.25 | -0.08% | 13,250,800 |
| Jun 3, 2024 | $26.32 | $26.45 | $23.88 | $24.27 | -7.33% | 18,058,500 |
| May 28, 2024 | $26.09 | $26.36 | $25.60 | $26.19 | +1.35% | 12,939,300 |
| May 20, 2024 | $26.55 | $27.22 | $25.21 | $25.84 | -2.45% | 19,427,200 |
| May 13, 2024 | $26.75 | $26.92 | $26.17 | $26.49 | -0.41% | 11,429,400 |
| May 6, 2024 | $26.18 | $27.30 | $26.18 | $26.60 | +2.47% | 14,922,800 |
| Apr 29, 2024 | $26.59 | $26.75 | $25.27 | $25.96 | -2.37% | 17,613,500 |
| Apr 22, 2024 | $25.10 | $27.01 | $24.82 | $26.59 | +5.43% | 23,603,400 |
| Apr 15, 2024 | $26.04 | $26.22 | $24.86 | $25.22 | -2.51% | 15,054,100 |
| Apr 8, 2024 | $27.05 | $27.26 | $25.63 | $25.87 | -3.94% | 24,426,900 |
| Apr 1, 2024 | $25.30 | $27.16 | $24.94 | $26.93 | +7.25% | 22,229,900 |
| Mar 25, 2024 | $25.44 | $25.71 | $24.79 | $25.11 | -0.67% | 18,021,600 |
| Mar 18, 2024 | $24.39 | $25.40 | $24.26 | $25.28 | +2.97% | 20,862,600 |
| Mar 11, 2024 | $22.04 | $24.74 | $21.78 | $24.55 | +11.49% | 31,966,600 |
| Mar 4, 2024 | $22.60 | $22.61 | $21.36 | $22.02 | -2.48% | 27,200,200 |
| Feb 26, 2024 | $21.58 | $22.97 | $21.28 | $22.58 | +4.88% | 27,456,500 |
| Feb 20, 2024 | $19.66 | $21.73 | $19.48 | $21.53 | +9.18% | 26,538,800 |
| Feb 12, 2024 | $19.22 | $19.90 | $18.78 | $19.72 | +3.03% | 21,286,300 |
| Feb 5, 2024 | $18.85 | $19.37 | $18.54 | $19.14 | +1.43% | 19,340,900 |
| Jan 29, 2024 | $20.44 | $20.53 | $18.86 | $18.87 | -8.26% | 27,625,400 |
| Jan 22, 2024 | $19.35 | $20.57 | $19.21 | $20.57 | +6.20% | 21,700,400 |
| Jan 16, 2024 | $18.89 | $19.51 | $18.50 | $19.37 | +2.60% | 15,363,400 |
| Jan 8, 2024 | $19.42 | $19.43 | $18.33 | $18.88 | -4.79% | 22,538,700 |
| Jan 2, 2024 | $20.34 | $20.42 | $19.51 | $19.83 | -1.54% | 17,110,400 |
| Dec 26, 2023 | $20.50 | $20.64 | $20.12 | $20.14 | -0.49% | 9,284,200 |
| Dec 18, 2023 | $20.37 | $20.71 | $19.86 | $20.24 | +0.85% | 16,323,900 |
| Dec 11, 2023 | $18.83 | $20.08 | $18.39 | $20.07 | +6.08% | 38,173,400 |
| Dec 4, 2023 | $20.41 | $20.61 | $18.45 | $18.92 | -8.51% | 41,192,200 |
| Nov 27, 2023 | $21.21 | $21.34 | $20.22 | $20.68 | -2.91% | 27,850,700 |
| Nov 20, 2023 | $20.79 | $21.46 | $20.44 | $21.30 | +3.25% | 15,911,700 |
| Nov 13, 2023 | $21.61 | $21.85 | $19.74 | $20.63 | -4.27% | 20,432,500 |
| Nov 6, 2023 | $22.19 | $22.24 | $20.64 | $21.55 | -3.15% | 21,933,300 |
| Oct 30, 2023 | $21.63 | $22.78 | $20.97 | $22.25 | +3.01% | 26,523,100 |
| Oct 23, 2023 | $20.43 | $22.29 | $19.89 | $21.60 | +4.96% | 37,370,300 |
| Oct 16, 2023 | $20.51 | $21.20 | $20.17 | $20.58 | +0.29% | 18,930,400 |
| Oct 9, 2023 | $19.50 | $20.57 | $19.43 | $20.52 | +7.21% | 27,524,800 |
| Oct 2, 2023 | $20.49 | $20.55 | $18.73 | $19.14 | -5.90% | 26,343,800 |
| Sep 25, 2023 | $20.77 | $21.37 | $20.27 | $20.34 | -2.45% | 30,120,300 |
| Sep 18, 2023 | $20.89 | $21.42 | $20.09 | $20.85 | -0.05% | 40,317,600 |
| Sep 11, 2023 | $21.13 | $21.67 | $20.52 | $20.86 | -0.81% | 60,221,000 |
| Sep 5, 2023 | $19.62 | $21.12 | $19.62 | $21.03 | +7.57% | 32,565,700 |
| Aug 28, 2023 | $18.18 | $19.66 | $18.10 | $19.55 | +7.89% | 18,326,900 |
| Aug 21, 2023 | $18.33 | $18.58 | $17.74 | $18.12 | -0.82% | 13,252,300 |
| Aug 14, 2023 | $18.69 | $18.95 | $17.77 | $18.27 | -2.92% | 18,134,400 |
| Aug 7, 2023 | $18.41 | $18.82 | $17.73 | $18.82 | +2.79% | 27,621,000 |
| Jul 31, 2023 | $18.60 | $18.80 | $17.51 | $18.31 | -1.13% | 27,887,000 |
| Jul 24, 2023 | $17.30 | $19.15 | $17.20 | $18.52 | +6.44% | 46,082,100 |
| Jul 17, 2023 | $17.23 | $18.21 | $17.07 | $17.40 | +0.52% | 41,488,800 |
| Jul 10, 2023 | $17.09 | $18.24 | $17.06 | $17.31 | +0.99% | 46,767,500 |
| Jul 3, 2023 | $16.68 | $17.20 | $16.04 | $17.14 | +3.13% | 20,906,700 |
| Jun 26, 2023 | $14.97 | $16.82 | $14.92 | $16.62 | +12.53% | 29,960,300 |
| Jun 20, 2023 | $14.61 | $15.54 | $14.60 | $14.77 | +0.34% | 45,888,300 |
| Jun 12, 2023 | $14.57 | $15.15 | $14.23 | $14.72 | -1.34% | 24,263,100 |
| Jun 5, 2023 | $14.93 | $15.22 | $14.12 | $14.92 | +0.40% | 19,953,500 |
| May 30, 2023 | $13.67 | $15.05 | $13.11 | $14.86 | +6.68% | 17,711,100 |
| May 22, 2023 | $13.92 | $14.40 | $13.67 | $13.93 | +0.36% | 25,494,800 |
| May 15, 2023 | $14.20 | $14.26 | $13.16 | $13.88 | -1.42% | 29,096,500 |
| May 8, 2023 | $14.41 | $14.63 | $13.64 | $14.08 | -1.19% | 34,944,600 |
| May 1, 2023 | $13.46 | $14.30 | $12.64 | $14.25 | +4.09% | 36,750,700 |
| Apr 24, 2023 | $13.04 | $13.96 | $12.70 | $13.69 | +5.15% | 30,670,100 |
| Apr 17, 2023 | $13.57 | $13.65 | $12.96 | $13.02 | -3.98% | 18,629,300 |
| Apr 10, 2023 | $13.54 | $13.80 | $13.34 | $13.56 | +0.97% | 14,779,500 |
| Apr 3, 2023 | $14.41 | $14.84 | $13.30 | $13.43 | -1.61% | 15,320,700 |
| Mar 27, 2023 | $12.71 | $13.89 | $12.55 | $13.65 | +9.11% | 16,816,500 |
| Mar 20, 2023 | $12.55 | $13.63 | $12.19 | $12.51 | +1.30% | 30,243,600 |
| Mar 13, 2023 | $14.14 | $14.45 | $12.04 | $12.35 | -15.06% | 38,225,700 |
| Mar 6, 2023 | $15.19 | $15.43 | $14.43 | $14.54 | -5.22% | 26,338,000 |
| Feb 27, 2023 | $15.09 | $16.03 | $14.99 | $15.34 | +0.79% | 31,487,800 |
| Feb 21, 2023 | $14.01 | $15.62 | $13.12 | $15.22 | +8.64% | 44,287,200 |
| Feb 13, 2023 | $13.94 | $14.33 | $13.57 | $14.01 | -0.57% | 28,774,300 |
| Feb 6, 2023 | $13.13 | $14.22 | $12.97 | $14.09 | +7.23% | 20,498,700 |
| Jan 30, 2023 | $13.62 | $14.10 | $12.93 | $13.14 | -4.44% | 25,867,100 |
| Jan 23, 2023 | $13.03 | $13.94 | $12.90 | $13.75 | +5.53% | 28,134,800 |
| Jan 17, 2023 | $12.92 | $13.20 | $12.40 | $13.03 | +1.16% | 19,374,500 |
| Jan 9, 2023 | $12.61 | $13.14 | $12.26 | $12.88 | +3.54% | 22,751,700 |
| Jan 3, 2023 | $12.08 | $12.78 | $11.34 | $12.44 | +2.05% | 21,948,200 |
| Dec 27, 2022 | $12.15 | $12.26 | $11.73 | $12.19 | +0.58% | 11,758,500 |
| Dec 19, 2022 | $11.64 | $12.14 | $11.33 | $12.12 | +5.48% | 21,559,900 |
| Dec 12, 2022 | $11.23 | $11.82 | $11.17 | $11.49 | +3.05% | 26,596,100 |
| Dec 5, 2022 | $13.00 | $13.08 | $11.09 | $11.15 | -13.50% | 39,140,700 |
| Nov 28, 2022 | $11.74 | $12.97 | $11.69 | $12.89 | +6.53% | 43,859,300 |
| Nov 21, 2022 | $11.69 | $12.27 | $11.43 | $12.10 | +1.17% | 34,491,300 |
| Nov 14, 2022 | $11.78 | $12.42 | $11.51 | $11.96 | +1.18% | 46,136,300 |
| Nov 7, 2022 | $11.73 | $12.36 | $11.31 | $11.82 | +1.37% | 44,204,500 |
| Oct 31, 2022 | $10.10 | $11.92 | $10.10 | $11.66 | +14.54% | 52,942,100 |
| Oct 24, 2022 | $10.73 | $11.14 | $10.06 | $10.18 | -5.74% | 41,364,000 |
| Oct 17, 2022 | $9.62 | $10.88 | $9.31 | $10.80 | +15.38% | 47,238,000 |
| Oct 10, 2022 | $9.42 | $9.96 | $8.94 | $9.36 | -0.64% | 38,562,100 |
| Oct 3, 2022 | $8.77 | $9.74 | $8.73 | $9.42 | +11.35% | 40,311,500 |
| Sep 26, 2022 | $8.32 | $8.68 | $8.03 | $8.46 | +1.32% | 42,430,400 |
| Sep 19, 2022 | $8.76 | $9.49 | $8.20 | $8.35 | -7.63% | 46,304,600 |
| Sep 12, 2022 | $9.10 | $9.39 | $8.68 | $9.04 | 0.00% | 53,858,400 |
| Sep 6, 2022 | $8.40 | $9.19 | $8.03 | $9.04 | +8.52% | 35,689,300 |
| Aug 29, 2022 | $8.55 | $8.79 | $7.88 | $8.33 | -2.91% | 19,965,200 |
| Aug 22, 2022 | $8.30 | $8.86 | $8.03 | $8.58 | +1.30% | 32,547,500 |
| Aug 15, 2022 | $8.74 | $8.89 | $8.29 | $8.47 | -6.72% | 30,936,300 |
| Aug 8, 2022 | $8.33 | $9.10 | $8.18 | $9.08 | +9.27% | 33,385,600 |
| Aug 1, 2022 | $7.94 | $8.44 | $7.82 | $8.31 | +2.72% | 47,528,600 |
| Jul 25, 2022 | $6.31 | $8.11 | $6.19 | $8.09 | +30.06% | 37,123,700 |
| Jul 18, 2022 | $6.12 | $6.45 | $5.98 | $6.22 | +4.71% | 29,627,900 |
| Jul 11, 2022 | $6.20 | $6.30 | $5.48 | $5.94 | -6.60% | 24,934,700 |
| Jul 5, 2022 | $6.39 | $6.52 | $5.73 | $6.36 | -4.22% | 44,716,400 |
| Jun 27, 2022 | $6.46 | $7.01 | $6.39 | $6.64 | +5.06% | 51,403,400 |
| Jun 21, 2022 | $6.78 | $7.19 | $6.13 | $6.32 | -4.10% | 49,062,600 |
| Jun 13, 2022 | $7.63 | $7.63 | $6.54 | $6.59 | -15.62% | 61,593,100 |
| Jun 6, 2022 | $8.27 | $8.59 | $7.63 | $7.81 | -4.17% | 41,717,300 |
| May 31, 2022 | $8.60 | $8.73 | $8.02 | $8.15 | -4.79% | 34,722,000 |
| May 23, 2022 | $7.65 | $8.77 | $7.62 | $8.56 | +12.93% | 33,144,700 |
| May 16, 2022 | $7.41 | $7.94 | $7.29 | $7.58 | +2.85% | 34,333,200 |
| May 9, 2022 | $7.53 | $7.61 | $6.68 | $7.37 | -5.15% | 41,070,100 |
| May 2, 2022 | $6.84 | $8.03 | $6.83 | $7.77 | +12.28% | 54,088,200 |
| Apr 25, 2022 | $7.97 | $7.97 | $6.89 | $6.92 | -15.51% | 51,097,200 |
| Apr 18, 2022 | $8.05 | $9.00 | $8.02 | $8.19 | +2.37% | 72,425,600 |
| Apr 11, 2022 | $7.78 | $8.14 | $7.62 | $8.00 | +1.78% | 27,340,400 |
| Apr 4, 2022 | $7.92 | $8.02 | $7.19 | $7.86 | +0.13% | 41,576,500 |
| Mar 28, 2022 | $7.67 | $8.03 | $7.33 | $7.85 | -0.25% | 63,524,600 |
| Mar 21, 2022 | $7.44 | $7.88 | $7.44 | $7.87 | +7.81% | 42,142,000 |
| Mar 14, 2022 | $7.46 | $7.47 | $6.83 | $7.30 | -2.28% | 48,002,000 |
| Mar 7, 2022 | $7.52 | $8.28 | $7.27 | $7.47 | +0.27% | 62,387,000 |
| Feb 28, 2022 | $6.85 | $7.45 | $6.28 | $7.45 | +9.56% | 64,845,600 |
| Feb 22, 2022 | $6.56 | $6.85 | $6.10 | $6.80 | +5.10% | 58,215,500 |
| Feb 14, 2022 | $6.72 | $7.01 | $6.31 | $6.47 | -5.82% | 85,220,900 |
| Feb 7, 2022 | $6.69 | $6.99 | $6.48 | $6.87 | +1.18% | 36,927,800 |
| Jan 31, 2022 | $6.43 | $6.86 | $6.28 | $6.79 | +4.95% | 37,291,800 |
| Jan 24, 2022 | $6.16 | $7.03 | $5.99 | $6.47 | -0.15% | 61,540,700 |
| Jan 18, 2022 | $7.03 | $7.13 | $6.36 | $6.48 | -8.09% | 38,788,300 |
| Jan 10, 2022 | $6.79 | $7.11 | $6.39 | $7.05 | +2.92% | 56,432,100 |
| Jan 3, 2022 | $6.10 | $6.86 | $6.06 | $6.85 | +15.71% | 28,165,700 |
| Dec 27, 2021 | $6.01 | $6.20 | $5.83 | $5.92 | -1.99% | 18,341,700 |
| Dec 20, 2021 | $5.71 | $6.10 | $5.59 | $6.04 | +2.37% | 16,504,000 |
| Dec 13, 2021 | $6.28 | $6.32 | $5.66 | $5.90 | -9.92% | 30,508,700 |
| Dec 6, 2021 | $6.00 | $6.63 | $5.92 | $6.55 | +10.46% | 33,508,200 |
| Nov 29, 2021 | $6.02 | $6.15 | $5.55 | $5.93 | 0.00% | 29,322,300 |
| Nov 22, 2021 | $6.21 | $6.53 | $5.82 | $5.93 | -4.82% | 16,796,300 |
| Nov 15, 2021 | $6.86 | $7.43 | $6.20 | $6.23 | -9.58% | 33,645,600 |
| Nov 8, 2021 | $7.40 | $7.59 | $6.85 | $6.89 | -7.02% | 20,179,400 |
| Nov 1, 2021 | $7.48 | $7.71 | $7.30 | $7.41 | +0.54% | 25,000,000 |
| Oct 25, 2021 | $7.83 | $8.02 | $7.29 | $7.37 | -4.41% | 22,625,900 |
| Oct 18, 2021 | $7.91 | $8.11 | $7.42 | $7.71 | -2.41% | 31,675,000 |
| Oct 11, 2021 | $8.13 | $8.23 | $7.50 | $7.90 | -2.95% | 22,538,600 |
| Oct 4, 2021 | $8.00 | $8.26 | $7.42 | $8.14 | +4.09% | 36,128,600 |
| Sep 27, 2021 | $7.45 | $7.88 | $7.29 | $7.82 | +8.46% | 30,425,600 |
| Sep 20, 2021 | $6.87 | $7.25 | $6.58 | $7.21 | +2.27% | 18,346,300 |
| Sep 13, 2021 | $6.68 | $7.30 | $6.68 | $7.05 | +7.14% | 40,891,000 |
| Sep 7, 2021 | $6.63 | $6.81 | $6.19 | $6.58 | -0.75% | 23,697,500 |
| Aug 30, 2021 | $6.89 | $6.91 | $6.53 | $6.63 | -2.50% | 20,099,600 |
| Aug 23, 2021 | $6.37 | $6.84 | $6.31 | $6.80 | +9.85% | 23,961,900 |
| Aug 16, 2021 | $6.77 | $6.78 | $6.00 | $6.19 | -10.16% | 30,380,600 |
| Aug 9, 2021 | $6.94 | $7.24 | $6.75 | $6.89 | -1.71% | 17,602,500 |
| Aug 2, 2021 | $7.25 | $7.53 | $6.81 | $7.01 | -2.91% | 23,929,900 |
| Jul 26, 2021 | $7.12 | $7.61 | $7.11 | $7.22 | +4.03% | 23,421,500 |
| Jul 19, 2021 | $7.30 | $7.92 | $6.76 | $6.94 | -8.44% | 42,822,800 |
| Jul 12, 2021 | $8.45 | $8.56 | $7.47 | $7.58 | -12.27% | 27,572,100 |
| Jul 6, 2021 | $9.25 | $9.25 | $8.30 | $8.64 | -7.00% | 17,574,500 |
| Jun 28, 2021 | $9.34 | $9.63 | $8.88 | $9.29 | -2.31% | 23,960,300 |
| Jun 21, 2021 | $8.83 | $9.60 | $8.83 | $9.51 | +8.81% | 31,226,700 |
| Jun 14, 2021 | $10.28 | $10.28 | $8.63 | $8.74 | -13.72% | 42,729,300 |
| Jun 7, 2021 | $10.44 | $10.70 | $10.02 | $10.13 | -2.69% | 21,558,900 |
| Jun 1, 2021 | $8.88 | $10.55 | $8.81 | $10.41 | +21.19% | 43,119,700 |
| May 24, 2021 | $8.18 | $8.70 | $7.98 | $8.59 | +4.63% | 21,284,800 |
| May 17, 2021 | $8.13 | $8.46 | $7.97 | $8.21 | 0.00% | 22,947,900 |
| May 10, 2021 | $8.54 | $8.69 | $7.70 | $8.21 | -4.31% | 25,249,600 |
| May 3, 2021 | $7.62 | $8.60 | $7.60 | $8.58 | +15.95% | 35,115,800 |
| Apr 26, 2021 | $6.97 | $7.99 | $6.93 | $7.40 | +6.47% | 47,150,400 |
| Apr 19, 2021 | $7.25 | $7.39 | $6.74 | $6.95 | -4.40% | 34,225,300 |
| Apr 12, 2021 | $7.55 | $7.67 | $7.15 | $7.27 | -3.71% | 25,518,500 |
| Apr 5, 2021 | $7.98 | $8.01 | $7.45 | $7.55 | -5.39% | 22,946,500 |
| Mar 29, 2021 | $7.92 | $7.99 | $7.56 | $7.98 | -0.75% | 21,788,700 |
| Mar 22, 2021 | $7.71 | $8.05 | $7.24 | $8.04 | +2.68% | 36,978,600 |
| Mar 15, 2021 | $8.81 | $8.92 | $7.66 | $7.83 | -10.62% | 49,893,300 |
| Mar 8, 2021 | $9.13 | $9.28 | $8.63 | $8.76 | -5.40% | 41,816,000 |
| Mar 1, 2021 | $8.23 | $9.26 | $8.15 | $9.26 | +12.65% | 52,846,200 |
| Feb 22, 2021 | $7.08 | $8.77 | $6.71 | $8.22 | +12.91% | 74,900,200 |
| Feb 16, 2021 | $8.44 | $8.55 | $7.02 | $7.28 | -29.39% | 48,019,100 |
| Feb 8, 2021 | $10.75 | $11.00 | $9.75 | $10.31 | -4.18% | 236,990,300 |
| Feb 1, 2021 | $10.65 | $11.67 | $10.33 | $10.76 | +0.66% | 38,327,400 |
| Jan 25, 2021 | $10.74 | $11.69 | $10.32 | $10.69 | -4.64% | 53,371,400 |
| Jan 19, 2021 | $12.05 | $12.05 | $10.67 | $11.21 | -5.40% | 26,134,500 |
| Jan 11, 2021 | $11.62 | $13.04 | $11.49 | $11.85 | +1.28% | 53,769,000 |
| Jan 4, 2021 | $9.78 | $12.05 | $9.49 | $11.70 | +24.47% | 44,454,800 |
| Dec 28, 2020 | $9.60 | $9.84 | $9.35 | $9.40 | 0.00% | 11,822,900 |
| Dec 21, 2020 | $8.97 | $9.64 | $8.85 | $9.40 | -0.84% | 14,582,900 |
| Dec 14, 2020 | $9.77 | $10.05 | $9.37 | $9.48 | -1.96% | 31,740,700 |
| Dec 7, 2020 | $9.93 | $10.19 | $9.52 | $9.67 | -5.84% | 28,610,500 |
| Nov 30, 2020 | $9.00 | $10.27 | $8.28 | $10.27 | +14.49% | 34,252,500 |
| Nov 23, 2020 | $8.40 | $9.84 | $8.37 | $8.97 | +8.60% | 32,124,800 |
| Nov 16, 2020 | $7.92 | $8.75 | $7.60 | $8.26 | +13.00% | 35,976,900 |
| Nov 9, 2020 | $7.02 | $7.69 | $6.79 | $7.31 | +25.82% | 44,684,300 |
| Nov 2, 2020 | $5.74 | $6.30 | $5.68 | $5.81 | +5.06% | 29,777,700 |
| Oct 26, 2020 | $6.40 | $6.41 | $5.11 | $5.53 | -14.53% | 43,107,000 |
| Oct 19, 2020 | $7.00 | $7.40 | $6.43 | $6.47 | -5.96% | 40,349,700 |
| Oct 12, 2020 | $7.07 | $7.19 | $6.67 | $6.88 | -2.69% | 26,142,200 |
| Oct 5, 2020 | $6.67 | $7.24 | $6.47 | $7.07 | +10.82% | 25,774,300 |
| Sep 28, 2020 | $6.29 | $6.53 | $6.08 | $6.38 | +5.28% | 30,507,600 |
| Sep 21, 2020 | $7.01 | $7.06 | $5.96 | $6.06 | -18.44% | 32,656,700 |
| Sep 14, 2020 | $6.78 | $7.56 | $6.63 | $7.43 | +9.43% | 31,511,100 |
| Sep 8, 2020 | $7.50 | $7.54 | $6.66 | $6.79 | -13.06% | 26,081,100 |
| Aug 31, 2020 | $7.91 | $7.93 | $7.43 | $7.81 | +0.13% | 24,741,700 |
| Aug 24, 2020 | $7.65 | $8.08 | $7.40 | $7.80 | +4.42% | 17,932,400 |
| Aug 17, 2020 | $8.47 | $8.49 | $7.44 | $7.47 | -13.54% | 18,641,300 |
| Aug 10, 2020 | $8.35 | $9.01 | $8.32 | $8.64 | +3.97% | 25,878,500 |
| Aug 3, 2020 | $8.15 | $8.69 | $8.01 | $8.31 | +3.49% | 27,782,500 |
| Jul 27, 2020 | $7.81 | $8.15 | $7.42 | $8.03 | +1.13% | 30,545,900 |
| Jul 20, 2020 | $7.71 | $8.12 | $7.53 | $7.94 | +2.98% | 26,236,900 |
| Jul 13, 2020 | $7.24 | $8.00 | $7.09 | $7.71 | +9.21% | 28,460,600 |
| Jul 6, 2020 | $7.54 | $7.76 | $6.79 | $7.06 | -3.02% | 40,293,800 |
| Jun 29, 2020 | $7.00 | $7.47 | $6.66 | $7.28 | +3.41% | 31,470,600 |
| Jun 22, 2020 | $7.67 | $7.90 | $6.98 | $7.04 | -6.88% | 27,254,300 |
| Jun 15, 2020 | $7.62 | $8.86 | $7.53 | $7.56 | -4.91% | 33,003,900 |
| Jun 8, 2020 | $10.38 | $10.47 | $7.46 | $7.95 | -17.10% | 33,422,000 |
| Jun 1, 2020 | $7.56 | $9.74 | $7.47 | $9.59 | +29.59% | 49,162,400 |
| May 26, 2020 | $7.62 | $8.00 | $7.18 | $7.40 | +2.64% | 60,228,900 |
| May 18, 2020 | $7.27 | $7.62 | $6.86 | $7.21 | +10.58% | 37,684,900 |
| May 11, 2020 | $7.75 | $7.79 | $6.23 | $6.52 | -17.68% | 18,168,900 |
| May 4, 2020 | $7.96 | $8.37 | $7.32 | $7.92 | -4.23% | 20,481,100 |
| Apr 27, 2020 | $7.87 | $9.55 | $7.61 | $8.27 | +3.12% | 21,647,100 |
| Apr 20, 2020 | $7.65 | $8.29 | $7.35 | $8.02 | -1.23% | 28,787,400 |
| Apr 13, 2020 | $8.93 | $8.95 | $7.32 | $8.12 | -3.33% | 15,894,500 |
| Apr 6, 2020 | $7.36 | $9.20 | $7.26 | $8.40 | +17.15% | 18,281,000 |
| Mar 30, 2020 | $6.58 | $7.91 | $6.30 | $7.17 | +0.84% | 27,106,700 |
| Mar 23, 2020 | $7.80 | $7.83 | $6.00 | $7.11 | +12.86% | 36,684,400 |
| Mar 16, 2020 | $5.42 | $6.87 | $4.49 | $6.30 | -11.76% | 62,513,300 |
| Mar 9, 2020 | $10.39 | $10.65 | $6.21 | $7.14 | -43.33% | 52,217,800 |
| Mar 2, 2020 | $14.61 | $15.20 | $12.40 | $12.60 | -15.09% | 32,242,900 |
| Feb 24, 2020 | $16.05 | $16.34 | $14.34 | $14.84 | -12.45% | 40,720,300 |
| Feb 18, 2020 | $16.81 | $17.50 | $16.65 | $16.95 | -1.80% | 14,117,800 |
| Feb 10, 2020 | $16.54 | $18.03 | $16.17 | $17.26 | +2.62% | 20,924,800 |
| Feb 3, 2020 | $16.61 | $17.95 | $16.54 | $16.82 | +1.88% | 25,134,700 |
| Jan 27, 2020 | $17.49 | $17.67 | $15.74 | $16.51 | -8.12% | 32,779,800 |
| Jan 21, 2020 | $19.75 | $19.77 | $17.84 | $17.97 | -9.20% | 18,555,200 |
| Jan 13, 2020 | $21.03 | $21.39 | $19.64 | $19.79 | -5.81% | 20,194,500 |
| Jan 6, 2020 | $21.62 | $21.84 | $20.37 | $21.01 | -2.64% | 16,757,800 |
| Dec 30, 2019 | $21.09 | $21.64 | $20.94 | $21.58 | +3.06% | 10,795,600 |
| Dec 23, 2019 | $20.53 | $21.38 | $20.51 | $20.94 | +2.10% | 7,372,900 |
| Dec 16, 2019 | $20.24 | $20.64 | $19.89 | $20.51 | +2.55% | 18,828,600 |
| Dec 9, 2019 | $18.88 | $20.39 | $18.81 | $20.00 | +5.26% | 15,860,100 |
| Dec 2, 2019 | $18.87 | $19.30 | $18.42 | $19.00 | +0.85% | 20,476,000 |
| Nov 25, 2019 | $19.07 | $19.70 | $18.70 | $18.84 | -2.03% | 13,206,500 |
| Nov 18, 2019 | $19.94 | $19.94 | $19.14 | $19.23 | -5.22% | 14,721,700 |
| Nov 11, 2019 | $20.49 | $20.63 | $19.63 | $20.29 | -1.50% | 12,746,300 |
| Nov 4, 2019 | $20.86 | $21.28 | $20.17 | $20.60 | +0.44% | 17,106,800 |
| Oct 28, 2019 | $21.56 | $21.61 | $19.54 | $20.51 | -3.98% | 24,230,100 |
| Oct 21, 2019 | $23.07 | $23.74 | $20.34 | $21.36 | -6.72% | 30,646,900 |
| Oct 14, 2019 | $23.13 | $23.66 | $22.78 | $22.90 | -2.43% | 14,813,400 |
| Oct 7, 2019 | $23.15 | $23.63 | $22.31 | $23.47 | +1.47% | 14,640,500 |
| Sep 30, 2019 | $23.89 | $24.24 | $22.45 | $23.13 | -4.34% | 18,179,700 |
| Sep 23, 2019 | $24.09 | $24.62 | $23.43 | $24.18 | -0.86% | 25,721,700 |
| Sep 16, 2019 | $26.48 | $26.53 | $23.90 | $24.39 | -4.35% | 26,088,600 |
| Sep 9, 2019 | $25.60 | $26.28 | $24.49 | $25.50 | +1.27% | 23,262,100 |
| Sep 3, 2019 | $24.24 | $26.26 | $24.05 | $25.18 | +1.37% | 14,482,200 |
| Aug 26, 2019 | $23.59 | $25.88 | $23.33 | $24.84 | +7.53% | 26,379,500 |
| Aug 19, 2019 | $24.11 | $24.46 | $22.31 | $23.10 | -2.78% | 13,071,900 |
| Aug 12, 2019 | $24.28 | $24.89 | $22.31 | $23.76 | -3.02% | 18,835,000 |
| Aug 5, 2019 | $24.97 | $25.27 | $23.86 | $24.50 | -4.52% | 18,541,400 |
| Jul 29, 2019 | $28.27 | $28.35 | $25.41 | $25.66 | -10.00% | 17,682,900 |
| Jul 22, 2019 | $24.98 | $28.57 | $24.94 | $28.51 | +13.54% | 21,111,200 |
| Jul 15, 2019 | $25.59 | $25.67 | $24.52 | $25.11 | -2.60% | 13,727,800 |
| Jul 8, 2019 | $25.10 | $25.82 | $24.44 | $25.78 | +2.50% | 14,963,000 |
| Jul 1, 2019 | $26.31 | $26.42 | $24.73 | $25.15 | -3.05% | 11,270,400 |
| Jun 24, 2019 | $24.89 | $25.98 | $24.55 | $25.94 | +4.39% | 14,642,700 |
| Jun 17, 2019 | $22.71 | $25.17 | $22.62 | $24.85 | +9.28% | 18,023,000 |
| Jun 10, 2019 | $22.73 | $23.15 | $22.02 | $22.74 | +0.71% | 13,529,900 |
| Jun 3, 2019 | $20.98 | $22.73 | $20.92 | $22.58 | +8.56% | 25,475,500 |
| May 28, 2019 | $22.24 | $22.33 | $20.80 | $20.80 | -5.50% | 16,399,900 |
| May 20, 2019 | $22.39 | $23.63 | $21.69 | $22.01 | -2.00% | 18,268,100 |
| May 13, 2019 | $22.61 | $23.17 | $21.83 | $22.46 | -1.62% | 14,005,900 |
| May 6, 2019 | $23.04 | $23.40 | $22.38 | $22.83 | -2.85% | 19,576,400 |
| Apr 29, 2019 | $24.74 | $25.54 | $23.34 | $23.50 | -5.96% | 21,101,200 |
| Apr 22, 2019 | $24.65 | $25.59 | $24.22 | $24.99 | +2.21% | 23,821,200 |
| Apr 15, 2019 | $24.51 | $24.82 | $24.33 | $24.45 | -0.89% | 12,329,700 |
| Apr 8, 2019 | $25.26 | $25.46 | $24.46 | $24.67 | -2.03% | 18,168,200 |
| Apr 1, 2019 | $23.70 | $25.19 | $23.61 | $25.18 | +7.06% | 16,983,200 |
| Mar 25, 2019 | $22.80 | $23.98 | $22.58 | $23.52 | +3.80% | 21,703,800 |
| Mar 18, 2019 | $22.90 | $24.00 | $22.63 | $22.66 | -1.09% | 19,180,700 |
| Mar 11, 2019 | $21.19 | $23.61 | $21.16 | $22.91 | +9.20% | 28,538,000 |
| Mar 4, 2019 | $22.79 | $22.93 | $20.88 | $20.98 | -6.17% | 19,883,400 |
| Feb 25, 2019 | $22.81 | $23.52 | $21.87 | $22.36 | -1.54% | 22,874,600 |
| Feb 19, 2019 | $23.41 | $24.81 | $22.29 | $22.71 | -3.53% | 20,100,100 |
| Feb 11, 2019 | $22.22 | $23.66 | $22.09 | $23.54 | +5.32% | 19,028,700 |
| Feb 4, 2019 | $23.27 | $23.98 | $21.92 | $22.35 | -3.54% | 15,679,100 |
| Jan 28, 2019 | $22.94 | $23.44 | $22.61 | $23.17 | -0.56% | 16,276,900 |
| Jan 22, 2019 | $23.28 | $23.55 | $22.36 | $23.30 | -3.24% | 16,463,900 |
| Jan 14, 2019 | $22.23 | $24.12 | $22.22 | $24.08 | +6.55% | 20,169,900 |
| Jan 7, 2019 | $20.96 | $23.35 | $20.84 | $22.60 | +8.24% | 22,762,400 |
| Dec 31, 2018 | $19.86 | $20.99 | $19.01 | $20.88 | +6.15% | 17,003,600 |
| Dec 24, 2018 | $18.98 | $20.00 | $18.20 | $19.67 | +2.61% | 12,921,600 |
| Dec 17, 2018 | $19.83 | $20.17 | $18.89 | $19.17 | -4.82% | 38,264,900 |
| Dec 10, 2018 | $21.00 | $21.60 | $20.06 | $20.14 | -4.10% | 26,489,300 |
| Dec 3, 2018 | $24.38 | $24.58 | $20.98 | $21.00 | -9.05% | 25,188,400 |
| Nov 26, 2018 | $23.09 | $24.04 | $22.85 | $23.09 | +2.08% | 16,679,800 |
| Nov 19, 2018 | $23.67 | $24.41 | $22.39 | $22.62 | -6.76% | 17,204,100 |
| Nov 12, 2018 | $25.74 | $25.83 | $23.51 | $24.26 | -5.42% | 21,606,800 |
| Nov 5, 2018 | $26.80 | $26.96 | $25.00 | $25.65 | -3.21% | 16,879,400 |
| Oct 29, 2018 | $26.56 | $26.98 | $25.36 | $26.50 | +0.57% | 18,218,700 |
| Oct 22, 2018 | $29.23 | $29.28 | $25.85 | $26.35 | -10.19% | 24,462,700 |
| Oct 15, 2018 | $30.58 | $30.58 | $29.33 | $29.34 | -2.52% | 14,835,700 |
| Oct 8, 2018 | $29.17 | $31.16 | $29.11 | $30.10 | -0.13% | 21,291,300 |
| Oct 1, 2018 | $31.88 | $31.88 | $29.87 | $30.14 | -3.55% | 14,812,600 |
| Sep 24, 2018 | $31.92 | $32.91 | $31.23 | $31.25 | +0.16% | 19,431,900 |
| Sep 17, 2018 | $30.57 | $31.80 | $29.80 | $31.20 | +3.55% | 14,602,000 |
| Sep 10, 2018 | $28.66 | $30.62 | $28.55 | $30.13 | +4.95% | 14,066,400 |
| Sep 4, 2018 | $30.58 | $30.61 | $27.60 | $28.71 | -6.27% | 11,921,500 |
| Aug 27, 2018 | $30.56 | $31.35 | $30.42 | $30.63 | +1.16% | 14,134,500 |
| Aug 20, 2018 | $28.27 | $30.42 | $28.10 | $30.28 | +8.03% | 16,125,400 |
| Aug 13, 2018 | $30.05 | $30.06 | $27.25 | $28.03 | -6.57% | 14,960,400 |
| Aug 6, 2018 | $31.32 | $31.89 | $29.82 | $30.00 | -3.88% | 11,869,300 |
| Jul 30, 2018 | $33.46 | $33.60 | $30.97 | $31.21 | -3.94% | 16,515,700 |
| Jul 23, 2018 | $30.25 | $33.13 | $29.52 | $32.49 | +7.65% | 24,926,900 |
| Jul 16, 2018 | $30.72 | $31.19 | $29.83 | $30.18 | -2.46% | 17,894,100 |
| Jul 9, 2018 | $30.85 | $32.07 | $30.34 | $30.94 | +0.98% | 17,109,400 |
| Jul 2, 2018 | $31.01 | $31.64 | $29.66 | $30.64 | -3.47% | 13,309,100 |
| Jun 25, 2018 | $31.64 | $32.83 | $30.62 | $31.74 | -1.86% | 20,764,100 |
| Jun 18, 2018 | $30.59 | $32.96 | $30.59 | $32.34 | +4.19% | 20,851,400 |
| Jun 11, 2018 | $32.74 | $33.05 | $30.56 | $31.04 | -4.79% | 19,620,200 |
| Jun 4, 2018 | $31.84 | $33.48 | $30.78 | $32.60 | +2.39% | 15,202,600 |
| May 29, 2018 | $30.97 | $32.33 | $30.52 | $31.84 | +1.95% | 15,501,300 |
| May 21, 2018 | $34.02 | $34.17 | $30.43 | $31.23 | -8.66% | 16,278,900 |
| May 14, 2018 | $32.16 | $34.39 | $31.49 | $34.19 | +6.81% | 17,246,100 |
| May 7, 2018 | $33.09 | $33.74 | $31.36 | $32.01 | -3.70% | 20,109,400 |
| Apr 30, 2018 | $32.71 | $33.55 | $32.28 | $33.24 | -0.27% | 14,168,100 |
| Apr 23, 2018 | $33.15 | $34.11 | $32.83 | $33.33 | +1.37% | 13,109,500 |
| Apr 16, 2018 | $32.36 | $33.97 | $32.02 | $32.88 | +1.54% | 13,989,800 |
| Apr 9, 2018 | $28.80 | $32.67 | $28.41 | $32.38 | +12.24% | 19,879,900 |
| Apr 2, 2018 | $29.34 | $30.25 | $28.25 | $28.85 | -2.04% | 17,123,800 |
| Mar 26, 2018 | $29.86 | $30.02 | $28.48 | $29.45 | +0.20% | 12,222,100 |
| Mar 19, 2018 | $29.88 | $30.74 | $29.01 | $29.39 | -1.44% | 14,614,100 |
| Mar 12, 2018 | $30.62 | $31.36 | $29.09 | $29.82 | -3.12% | 14,304,000 |
| Mar 5, 2018 | $28.63 | $31.32 | $28.59 | $30.78 | +6.84% | 14,977,400 |
| Feb 26, 2018 | $30.73 | $30.73 | $28.22 | $28.81 | -6.16% | 13,935,900 |
| Feb 20, 2018 | $29.60 | $31.16 | $29.00 | $30.70 | +3.68% | 19,800,000 |
| Feb 12, 2018 | $29.40 | $30.38 | $28.62 | $29.61 | +1.61% | 17,048,500 |
| Feb 5, 2018 | $32.62 | $33.16 | $28.09 | $29.14 | -10.83% | 30,295,800 |
| Jan 29, 2018 | $33.47 | $33.50 | $32.07 | $32.68 | -4.16% | 18,262,600 |
| Jan 22, 2018 | $33.62 | $34.97 | $33.55 | $34.10 | +1.79% | 16,305,100 |
| Jan 16, 2018 | $34.03 | $34.26 | $32.79 | $33.50 | -3.74% | 12,785,300 |
| Jan 8, 2018 | $32.57 | $35.00 | $32.15 | $34.80 | +7.11% | 17,263,800 |
| Jan 2, 2018 | $31.23 | $32.52 | $31.12 | $32.49 | +3.77% | 11,089,800 |
| Dec 26, 2017 | $31.32 | $31.60 | $30.87 | $31.31 | +0.51% | 7,209,700 |
| Dec 18, 2017 | $28.12 | $31.24 | $28.05 | $31.15 | +13.56% | 14,433,800 |
| Dec 11, 2017 | $27.58 | $28.94 | $27.41 | $27.43 | +0.29% | 18,794,800 |
| Dec 4, 2017 | $29.21 | $29.62 | $26.95 | $27.35 | -6.50% | 15,103,500 |
| Nov 27, 2017 | $26.71 | $29.42 | $26.46 | $29.25 | +8.65% | 24,522,300 |
| Nov 20, 2017 | $26.77 | $27.25 | $26.38 | $26.92 | +1.13% | 9,725,800 |
| Nov 13, 2017 | $28.12 | $28.53 | $26.19 | $26.62 | -7.95% | 14,955,400 |
| Nov 6, 2017 | $28.71 | $30.16 | $28.67 | $28.92 | +1.19% | 17,378,100 |
| Oct 30, 2017 | $26.62 | $28.80 | $26.57 | $28.58 | +7.57% | 23,150,400 |
| Oct 23, 2017 | $24.90 | $27.09 | $24.83 | $26.57 | +6.45% | 27,954,500 |
| Oct 16, 2017 | $26.84 | $26.95 | $24.53 | $24.96 | -6.38% | 18,110,600 |
| Oct 9, 2017 | $27.62 | $27.90 | $26.60 | $26.66 | -2.77% | 11,235,100 |
| Oct 2, 2017 | $27.58 | $28.05 | $27.22 | $27.42 | -1.79% | 11,538,400 |
| Sep 25, 2017 | $26.60 | $28.50 | $26.57 | $27.92 | +4.06% | 19,466,400 |
| Sep 18, 2017 | $26.98 | $27.87 | $26.58 | $26.83 | -0.85% | 16,250,000 |
| Sep 11, 2017 | $25.74 | $27.08 | $25.57 | $27.06 | +6.12% | 22,830,100 |
| Sep 5, 2017 | $26.48 | $26.84 | $25.46 | $25.50 | -3.12% | 13,486,600 |
| Aug 28, 2017 | $25.82 | $26.36 | $25.29 | $26.32 | +2.17% | 11,602,700 |
| Aug 21, 2017 | $25.58 | $25.84 | $25.17 | $25.76 | +0.04% | 9,414,900 |
| Aug 14, 2017 | $26.47 | $26.64 | $25.45 | $25.75 | -2.54% | 10,270,500 |
| Aug 7, 2017 | $27.68 | $27.68 | $26.40 | $26.42 | -4.03% | 12,953,100 |
| Jul 31, 2017 | $28.84 | $28.84 | $27.34 | $27.53 | -4.71% | 12,910,400 |
| Jul 24, 2017 | $27.99 | $29.18 | $26.41 | $28.89 | +3.59% | 24,013,400 |
| Jul 17, 2017 | $27.88 | $28.81 | $27.59 | $27.89 | -0.68% | 12,110,400 |
| Jul 10, 2017 | $26.46 | $28.36 | $26.46 | $28.08 | +5.01% | 18,621,700 |
| Jul 3, 2017 | $27.46 | $28.30 | $26.33 | $26.74 | -1.69% | 11,729,400 |
| Jun 26, 2017 | $26.97 | $27.48 | $26.80 | $27.20 | +1.87% | 16,278,300 |
| Jun 19, 2017 | $27.45 | $27.48 | $26.25 | $26.70 | -3.23% | 18,041,800 |
| Jun 12, 2017 | $28.78 | $28.98 | $27.24 | $27.59 | -3.33% | 27,461,900 |
| Jun 5, 2017 | $28.92 | $29.36 | $27.89 | $28.54 | -1.59% | 17,681,500 |
| May 30, 2017 | $28.98 | $29.45 | $28.42 | $29.00 | -0.24% | 17,735,700 |
| May 22, 2017 | $32.37 | $32.46 | $28.75 | $29.07 | -9.38% | 25,151,600 |
| May 15, 2017 | $30.92 | $32.26 | $30.78 | $32.08 | +3.75% | 14,698,300 |
| May 8, 2017 | $31.54 | $32.39 | $30.78 | $30.92 | -3.16% | 12,396,700 |
| May 1, 2017 | $30.05 | $31.96 | $29.91 | $31.93 | +5.97% | 16,767,500 |
| Apr 24, 2017 | $32.80 | $32.80 | $29.86 | $30.13 | -4.98% | 25,235,400 |
| Apr 17, 2017 | $32.75 | $32.84 | $31.51 | $31.71 | -2.49% | 14,389,000 |
| Apr 10, 2017 | $33.47 | $33.85 | $32.50 | $32.52 | -2.93% | 8,361,500 |
| Apr 3, 2017 | $32.83 | $34.07 | $32.17 | $33.50 | +3.08% | 15,734,000 |
| Mar 27, 2017 | $31.33 | $33.21 | $31.21 | $32.50 | +3.83% | 27,583,300 |
| Mar 20, 2017 | $31.33 | $32.25 | $31.18 | $31.30 | -1.23% | 23,406,100 |
| Mar 13, 2017 | $31.72 | $32.13 | $30.96 | $31.69 | -0.03% | 23,849,200 |
| Mar 6, 2017 | $32.20 | $32.35 | $30.73 | $31.70 | -2.52% | 19,163,500 |
| Feb 27, 2017 | $32.04 | $33.72 | $32.00 | $32.52 | +0.68% | 18,492,300 |
| Feb 21, 2017 | $32.41 | $33.35 | $31.88 | $32.30 | +0.62% | 15,844,900 |
| Feb 13, 2017 | $31.93 | $32.83 | $31.62 | $32.10 | +1.07% | 18,524,900 |
| Feb 6, 2017 | $32.76 | $32.83 | $30.61 | $31.76 | -4.94% | 23,428,900 |
| Jan 30, 2017 | $34.61 | $34.70 | $32.56 | $33.41 | -5.35% | 20,777,000 |
| Jan 23, 2017 | $33.84 | $35.73 | $33.17 | $35.30 | +3.40% | 24,385,100 |
| Jan 17, 2017 | $35.89 | $36.14 | $34.03 | $34.14 | -4.77% | 78,625,100 |
| Jan 9, 2017 | $36.09 | $37.09 | $35.12 | $35.85 | -1.51% | 59,016,000 |
| Jan 3, 2017 | $36.08 | $36.96 | $35.86 | $36.40 | +2.45% | 14,952,600 |
| Dec 27, 2016 | $35.25 | $35.91 | $35.09 | $35.53 | +1.46% | 8,169,300 |
| Dec 19, 2016 | $34.75 | $35.47 | $34.43 | $35.02 | +0.34% | 9,781,600 |
| Dec 12, 2016 | $36.38 | $36.41 | $34.42 | $34.90 | -1.30% | 16,155,200 |
| Dec 5, 2016 | $35.89 | $36.51 | $35.17 | $35.36 | -0.67% | 18,577,800 |
| Nov 28, 2016 | $33.37 | $35.82 | $32.45 | $35.60 | +4.77% | 25,809,100 |
| Nov 21, 2016 | $34.74 | $35.15 | $33.64 | $33.98 | -0.82% | 11,325,500 |
| Nov 14, 2016 | $33.61 | $35.74 | $33.61 | $34.26 | – | 17,225,800 |
Seasonality
FTI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.5% | 2.0% | -2.0% | 2.7% | -0.6% | 3.4% | 6.8% | -3.0% | 0.5% | -1.4% | 6.4% | 1.3% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 9 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 25.0% | 19.0% | 4.3% | 9.3% | -9.4% | -3.1% | 8.1% | 9.1% | -13.1% | -1.4% | ||
| 2025 | 3.8% | -2.0% | 7.8% | -11.1% | 10.8% | 10.6% | 5.6% | 1.2% | 7.3% | 4.8% | 9.6% | -1.5% |
| 2024 | -4.0% | 12.2% | 16.0% | 2.0% | 2.4% | -0.2% | 12.8% | -8.8% | -2.3% | 1.8% | 17.7% | -7.7% |
| 2023 | 13.9% | 10.1% | -10.7% | 0.3% | -4.0% | 26.5% | 10.3% | 4.1% | 6.8% | 5.8% | -3.5% | -2.8% |
| 2022 | 9.6% | 5.5% | 13.1% | -10.7% | 19.1% | -18.3% | 20.2% | 1.1% | 3.4% | 25.2% | 17.1% | -1.7% |
| 2021 | 13.7% | 3.3% | -6.1% | -4.1% | 16.1% | 5.4% | -20.2% | -8.2% | 13.6% | -2.1% | -23.1% | 4.4% |
| 2020 | -23.0% | -10.1% | -53.6% | 32.2% | -16.9% | -7.6% | 17.4% | -4.1% | -18.1% | -12.4% | 50.3% | 13.1% |
| 2019 | 17.3% | -2.9% | 6.1% | 4.5% | -14.9% | 24.7% | 6.2% | -9.3% | -2.8% | -18.3% | -3.9% | 13.8% |
| 2018 | 3.7% | -11.2% | 2.6% | 11.9% | -5.1% | 1.9% | 2.6% | -5.5% | 2.0% | -15.8% | -11.7% | -15.2% |
| 2017 | -5.4% | -3.9% | 0.6% | -7.3% | -3.9% | -6.0% | 4.9% | -9.5% | 8.1% | -1.9% | 5.1% | 9.3% |