|
|
Closing price on 1/16/2018
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
163,970 |
| Split-adjusted Price |
3.83 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2018
|
+0.20 / +1.42%
|
14.10
|
14.30
|
13.80
|
14.30
|
14.08
|
3.83
|
163,970
|
|
|
1/15/2018
|
-0.25 / -1.74%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.08
|
3.78
|
51,270
|
|
|
1/12/2018
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.10
|
14.35
|
14.30
|
3.85
|
43,370
|
|
|
1/11/2018
|
-0.15 / -1.04%
|
15.00
|
15.00
|
14.10
|
14.30
|
14.35
|
3.83
|
67,240
|
|
|
1/10/2018
|
+0.90 / +6.64%
|
13.80
|
14.45
|
13.80
|
14.45
|
14.26
|
3.87
|
488,910
|
|
|
1/9/2018
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.38
|
3.63
|
202,260
|
|
|
1/8/2018
|
+0.25 / +2.01%
|
12.40
|
12.70
|
12.20
|
12.70
|
12.47
|
3.40
|
34,160
|
|
|
1/5/2018
|
-0.30 / -2.35%
|
12.60
|
12.80
|
12.45
|
12.45
|
12.51
|
3.34
|
61,400
|
|
|
1/4/2018
|
+0.15 / +1.19%
|
12.60
|
13.00
|
12.50
|
12.75
|
12.65
|
3.42
|
170,319
|
|
|
1/3/2018
|
+0.35 / +2.86%
|
12.20
|
12.65
|
12.15
|
12.60
|
12.38
|
3.38
|
211,949
|
|
|
1/2/2018
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.25
|
12.25
|
12.38
|
3.28
|
135,679
|
|
|
12/29/2017
|
+0.30 / +2.48%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.36
|
3.32
|
173,489
|
|
|
12/28/2017
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.94
|
3.24
|
122,299
|
|
|
12/27/2017
|
-0.05 / -0.41%
|
12.00
|
12.00
|
11.95
|
12.00
|
11.99
|
3.22
|
112,539
|
|
|
12/26/2017
|
-0.05 / -0.41%
|
12.05
|
12.15
|
12.00
|
12.05
|
12.06
|
3.23
|
25,530
|
|
|
12/25/2017
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
12.10
|
12.10
|
3.24
|
14,880
|
|
|
12/22/2017
|
0.00 / 0.00%
|
12.05
|
12.20
|
12.05
|
12.10
|
12.16
|
3.24
|
34,210
|
|
|
12/21/2017
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.10
|
12.10
|
12.16
|
3.24
|
60,620
|
|
|
12/20/2017
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.96
|
3.24
|
39,640
|
|
|
12/19/2017
|
-0.25 / -2.04%
|
12.20
|
12.20
|
11.95
|
12.00
|
12.06
|
3.22
|
88,420
|
|
|
12/18/2017
|
+0.10 / +0.82%
|
12.15
|
12.30
|
12.15
|
12.25
|
12.24
|
3.28
|
61,500
|
|
|
12/15/2017
|
+0.25 / +2.10%
|
11.90
|
12.45
|
11.80
|
12.15
|
12.11
|
3.26
|
120,460
|
|
|
12/14/2017
|
+0.50 / +4.39%
|
11.40
|
12.15
|
11.40
|
11.90
|
11.68
|
3.19
|
312,110
|
|
|
12/13/2017
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.20
|
11.40
|
11.37
|
3.06
|
134,370
|
|
|
12/12/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.33
|
3.06
|
154,840
|
|
|
12/11/2017
|
-0.10 / -0.87%
|
11.40
|
11.45
|
11.30
|
11.40
|
11.35
|
3.06
|
99,630
|
|
|
12/8/2017
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
3.08
|
44,160
|
|
|
12/7/2017
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.50
|
11.55
|
11.54
|
3.10
|
172,300
|
|
|
12/6/2017
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.50
|
11.60
|
11.60
|
3.11
|
31,560
|
|
|
12/5/2017
|
-0.05 / -0.43%
|
11.65
|
11.80
|
11.50
|
11.60
|
11.66
|
3.11
|
49,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|