|
Closing price on 10/31/2017
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.30 |
| Volume |
13,550 |
| Split-adjusted Price |
3.41 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2017
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.37
|
3.41
|
13,550
|
|
|
10/30/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
3.44
|
15,020
|
|
|
10/27/2017
|
+0.05 / +0.44%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.55
|
3.44
|
1,050
|
|
|
10/26/2017
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.45
|
11.45
|
11.48
|
3.42
|
25,120
|
|
|
10/25/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.44
|
12,570
|
|
|
10/24/2017
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.50
|
11.50
|
11.57
|
3.44
|
70,090
|
|
|
10/23/2017
|
-0.40 / -3.36%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.62
|
3.44
|
64,220
|
|
|
10/20/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.55
|
11.90
|
11.85
|
3.55
|
46,110
|
|
|
10/19/2017
|
+0.25 / +2.13%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.95
|
3.58
|
140,970
|
|
|
10/18/2017
|
+0.25 / +2.17%
|
11.50
|
11.80
|
11.50
|
11.75
|
11.74
|
3.51
|
78,660
|
|
|
10/17/2017
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.52
|
3.44
|
51,550
|
|
|
10/16/2017
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.60
|
11.70
|
11.69
|
3.49
|
52,130
|
|
|
10/13/2017
|
+0.10 / +0.86%
|
12.40
|
12.40
|
11.70
|
11.70
|
12.09
|
3.49
|
70,380
|
|
|
10/12/2017
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.60
|
11.60
|
11.61
|
3.46
|
54,250
|
|
|
10/11/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.65
|
3.46
|
46,640
|
|
|
10/10/2017
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
3.49
|
62,050
|
|
|
10/9/2017
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.61
|
3.49
|
62,000
|
|
|
10/6/2017
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.45
|
11.50
|
11.47
|
3.44
|
56,640
|
|
|
10/5/2017
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.45
|
11.45
|
11.58
|
3.42
|
51,860
|
|
|
10/4/2017
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.50
|
11.50
|
11.58
|
3.44
|
45,900
|
|
|
10/3/2017
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.55
|
3.44
|
46,470
|
|
|
10/2/2017
|
+0.15 / +1.30%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.56
|
3.49
|
58,970
|
|
|
9/29/2017
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.55
|
11.55
|
11.56
|
3.45
|
69,250
|
|
|
9/28/2017
|
-0.30 / -2.54%
|
11.75
|
11.80
|
11.40
|
11.50
|
11.57
|
3.44
|
56,960
|
|
|
9/27/2017
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.35
|
11.80
|
11.61
|
3.52
|
50,630
|
|
|
9/26/2017
|
+0.20 / +1.73%
|
11.40
|
11.75
|
11.35
|
11.75
|
11.48
|
3.51
|
51,750
|
|
|
9/25/2017
|
-0.35 / -2.94%
|
11.65
|
11.65
|
11.55
|
11.55
|
11.64
|
3.45
|
73,820
|
|
|
9/22/2017
|
+0.60 / +5.31%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.83
|
3.55
|
101,420
|
|
|
9/21/2017
|
+0.10 / +0.89%
|
11.20
|
11.35
|
11.20
|
11.30
|
11.27
|
3.38
|
59,790
|
|
|
9/20/2017
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.23
|
3.35
|
61,770
|
|
|