|
|
Closing price on 10/27/2020
|
|
| Open |
12.35 |
| High |
12.45 |
| Low |
12.10 |
| Volume |
368,980 |
| Split-adjusted Price |
4.78 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-0.35 / -2.81%
|
12.35
|
12.45
|
12.10
|
12.10
|
12.28
|
4.78
|
368,980
|
|
|
10/26/2020
|
-0.25 / -1.97%
|
12.75
|
12.80
|
12.40
|
12.45
|
12.58
|
4.92
|
414,030
|
|
|
10/23/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.73
|
5.02
|
180,260
|
|
|
10/22/2020
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.60
|
12.70
|
12.67
|
5.02
|
181,750
|
|
|
10/21/2020
|
-0.20 / -1.55%
|
12.85
|
12.90
|
12.65
|
12.70
|
12.75
|
5.02
|
334,810
|
|
|
10/20/2020
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.87
|
5.10
|
125,270
|
|
|
10/19/2020
|
+0.20 / +1.56%
|
12.70
|
13.20
|
12.70
|
13.00
|
12.93
|
5.14
|
210,760
|
|
|
10/16/2020
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.89
|
5.06
|
249,420
|
|
|
10/15/2020
|
-0.10 / -0.77%
|
13.10
|
13.20
|
12.90
|
12.90
|
13.00
|
5.10
|
405,760
|
|
|
10/14/2020
|
-0.10 / -0.76%
|
13.05
|
13.15
|
12.90
|
13.00
|
13.01
|
5.14
|
212,330
|
|
|
10/13/2020
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.06
|
5.18
|
229,060
|
|
|
10/12/2020
|
-0.15 / -1.12%
|
13.50
|
13.50
|
13.15
|
13.20
|
13.26
|
5.22
|
216,140
|
|
|
10/9/2020
|
+0.10 / +0.75%
|
13.20
|
13.45
|
13.20
|
13.35
|
13.31
|
5.27
|
294,570
|
|
|
10/8/2020
|
-0.15 / -1.12%
|
13.40
|
13.55
|
13.15
|
13.25
|
13.30
|
5.24
|
442,700
|
|
|
10/7/2020
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.47
|
5.29
|
249,520
|
|
|
10/6/2020
|
-0.20 / -1.46%
|
13.70
|
13.80
|
13.40
|
13.50
|
13.55
|
5.33
|
409,040
|
|
|
10/5/2020
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.69
|
5.41
|
230,740
|
|
|
10/2/2020
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.40
|
13.70
|
13.64
|
5.41
|
348,900
|
|
|
10/1/2020
|
+0.45 / +3.35%
|
13.60
|
14.35
|
13.40
|
13.90
|
13.88
|
5.49
|
1,019,830
|
|
|
9/30/2020
|
-0.05 / -0.37%
|
13.50
|
13.60
|
13.30
|
13.45
|
13.41
|
5.31
|
215,630
|
|
|
9/29/2020
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.65
|
5.33
|
288,310
|
|
|
9/28/2020
|
-0.05 / -0.37%
|
13.55
|
13.60
|
13.40
|
13.50
|
13.50
|
5.33
|
328,030
|
|
|
9/25/2020
|
-0.15 / -1.09%
|
13.60
|
13.75
|
13.15
|
13.55
|
13.42
|
5.35
|
671,560
|
|
|
9/24/2020
|
-0.05 / -0.36%
|
13.75
|
13.75
|
13.60
|
13.70
|
13.65
|
5.41
|
179,380
|
|
|
9/23/2020
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.65
|
13.75
|
13.76
|
5.43
|
225,150
|
|
|
9/22/2020
|
-0.15 / -1.08%
|
13.70
|
13.85
|
13.60
|
13.75
|
13.71
|
5.43
|
548,670
|
|
|
9/21/2020
|
-0.20 / -1.42%
|
14.25
|
14.25
|
13.90
|
13.90
|
14.05
|
5.49
|
361,420
|
|
|
9/18/2020
|
-0.10 / -0.70%
|
14.10
|
14.30
|
14.05
|
14.10
|
14.13
|
5.57
|
206,590
|
|
|
9/17/2020
|
+0.30 / +2.16%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.21
|
5.61
|
833,460
|
|
|
9/16/2020
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.65
|
13.90
|
13.79
|
5.49
|
208,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|