|
Closing price on 10/9/2017
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
62,000 |
| Split-adjusted Price |
3.49 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.15
|
11.30
|
11.26
|
3.38
|
62,390
|
|
|
9/18/2017
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.00
|
11.30
|
11.07
|
3.38
|
64,500
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.15
|
11.30
|
11.23
|
3.38
|
75,070
|
|
|
9/14/2017
|
-0.05 / -0.44%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
3.38
|
52,940
|
|
|
9/13/2017
|
+0.15 / +1.34%
|
11.20
|
11.35
|
11.20
|
11.35
|
11.28
|
3.39
|
48,760
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.17
|
3.35
|
57,520
|
|
|
9/11/2017
|
-0.10 / -0.88%
|
11.15
|
11.35
|
11.15
|
11.20
|
11.32
|
3.35
|
71,290
|
|
|
9/8/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
3.38
|
76,410
|
|
|
9/7/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.33
|
3.41
|
61,910
|
|
|
9/6/2017
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.35
|
11.40
|
11.39
|
3.41
|
46,840
|
|
|
9/5/2017
|
-0.15 / -1.30%
|
11.40
|
11.50
|
11.35
|
11.35
|
11.41
|
3.39
|
68,720
|
|
|
9/1/2017
|
+0.15 / +1.32%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
3.44
|
45,280
|
|
|
8/31/2017
|
-0.15 / -1.30%
|
11.30
|
11.45
|
11.30
|
11.35
|
11.36
|
3.39
|
76,140
|
|
|
8/30/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.44
|
49,200
|
|
|
8/29/2017
|
+0.10 / +0.88%
|
11.25
|
11.50
|
11.25
|
11.50
|
11.35
|
3.44
|
106,650
|
|
|
8/28/2017
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.43
|
3.41
|
67,450
|
|
|