|
Closing price on 10/31/2018
|
|
| Open |
16.20 |
| High |
16.45 |
| Low |
16.15 |
| Volume |
69,280 |
| Split-adjusted Price |
5.49 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2018
|
+0.05 / +0.31%
|
16.20
|
16.45
|
16.15
|
16.20
|
16.24
|
5.49
|
69,280
|
|
|
10/30/2018
|
+0.05 / +0.31%
|
16.00
|
16.25
|
15.85
|
16.15
|
16.10
|
5.48
|
58,740
|
|
|
10/29/2018
|
-0.20 / -1.23%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.07
|
5.46
|
20,290
|
|
|
10/26/2018
|
+0.10 / +0.62%
|
16.45
|
16.45
|
16.10
|
16.30
|
16.39
|
5.53
|
15,500
|
|
|
10/25/2018
|
-0.30 / -1.82%
|
15.80
|
16.40
|
15.80
|
16.20
|
16.00
|
5.49
|
95,880
|
|
|
10/24/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.15
|
16.50
|
16.48
|
5.60
|
38,360
|
|
|
10/23/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.13
|
5.60
|
32,600
|
|
|
10/22/2018
|
+0.25 / +1.54%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.50
|
5.60
|
26,180
|
|
|
10/19/2018
|
-0.25 / -1.52%
|
16.30
|
16.45
|
16.20
|
16.25
|
16.29
|
5.51
|
10,130
|
|
|
10/18/2018
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.45
|
16.50
|
16.65
|
5.60
|
31,300
|
|
|
10/17/2018
|
+0.35 / +2.11%
|
16.55
|
17.00
|
16.50
|
16.90
|
16.69
|
5.73
|
38,290
|
|
|
10/16/2018
|
+0.90 / +5.75%
|
15.90
|
16.70
|
15.80
|
16.55
|
16.14
|
5.61
|
61,950
|
|
|
10/15/2018
|
-0.65 / -3.99%
|
16.30
|
16.30
|
15.55
|
15.65
|
15.96
|
5.31
|
128,490
|
|
|
10/12/2018
|
+0.20 / +1.24%
|
16.40
|
16.40
|
15.90
|
16.30
|
16.06
|
5.53
|
105,520
|
|
|
10/11/2018
|
-0.40 / -2.42%
|
15.50
|
16.20
|
15.50
|
16.10
|
15.89
|
5.46
|
159,400
|
|
|
10/10/2018
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.40
|
16.50
|
16.52
|
5.60
|
37,770
|
|
|
10/9/2018
|
+0.60 / +3.66%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.50
|
5.77
|
54,010
|
|
|
10/8/2018
|
-0.20 / -1.20%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.34
|
5.56
|
53,660
|
|
|
10/5/2018
|
-0.30 / -1.78%
|
16.95
|
16.95
|
16.60
|
16.60
|
16.80
|
5.63
|
102,360
|
|
|
10/4/2018
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.73
|
5.73
|
76,920
|
|
|
10/3/2018
|
-0.10 / -0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.75
|
5.66
|
46,510
|
|
|
10/2/2018
|
+0.10 / +0.60%
|
16.30
|
17.20
|
16.30
|
16.80
|
16.89
|
5.70
|
389,617
|
|
|
10/1/2018
|
-0.10 / -0.60%
|
16.50
|
16.90
|
16.10
|
16.70
|
16.44
|
5.66
|
119,100
|
|
|
9/28/2018
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.50
|
16.80
|
16.80
|
5.70
|
150,130
|
|
|
9/27/2018
|
+0.90 / +5.52%
|
17.40
|
17.40
|
16.80
|
17.20
|
17.21
|
5.83
|
272,170
|
|
|
9/26/2018
|
+1.05 / +6.89%
|
15.30
|
16.30
|
15.30
|
16.30
|
16.12
|
5.53
|
307,400
|
|
|
9/25/2018
|
+0.60 / +4.10%
|
15.30
|
15.30
|
14.95
|
15.25
|
15.14
|
5.17
|
122,490
|
|
|
9/24/2018
|
+0.95 / +6.93%
|
13.80
|
14.65
|
13.70
|
14.65
|
14.45
|
4.97
|
214,120
|
|
|
9/21/2018
|
+0.20 / +1.48%
|
13.60
|
14.00
|
13.55
|
13.70
|
13.75
|
4.65
|
74,110
|
|
|
9/20/2018
|
-0.15 / -1.10%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.59
|
4.58
|
20,090
|
|
|