|
Closing price on 11/4/2019
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.15 |
| Volume |
60,740 |
| Split-adjusted Price |
4.33 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.15
|
11.25
|
11.21
|
4.33
|
60,740
|
|
|
11/1/2019
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.25
|
11.25
|
11.28
|
4.33
|
25,800
|
|
|
10/31/2019
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.25
|
11.35
|
11.31
|
4.36
|
33,700
|
|
|
10/30/2019
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.33
|
4.38
|
32,300
|
|
|
10/29/2019
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.30
|
11.45
|
11.36
|
4.40
|
22,530
|
|
|
10/28/2019
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.25
|
11.40
|
11.41
|
4.38
|
6,310
|
|
|
10/25/2019
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.10
|
11.40
|
11.25
|
4.38
|
56,870
|
|
|
10/24/2019
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.30
|
11.45
|
11.37
|
4.40
|
14,160
|
|
|
10/23/2019
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.42
|
4.42
|
19,260
|
|
|
10/22/2019
|
+0.20 / +1.80%
|
11.25
|
11.30
|
11.10
|
11.30
|
11.17
|
4.35
|
20,140
|
|
|
10/21/2019
|
-0.25 / -2.20%
|
11.30
|
11.35
|
11.10
|
11.10
|
11.21
|
4.27
|
43,190
|
|
|
10/18/2019
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.35
|
11.43
|
4.36
|
25,470
|
|
|
10/17/2019
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.45
|
11.45
|
11.51
|
4.40
|
41,000
|
|
|
10/16/2019
|
-0.20 / -1.70%
|
11.80
|
11.80
|
11.50
|
11.55
|
11.58
|
4.44
|
42,730
|
|
|
10/15/2019
|
-0.15 / -1.26%
|
11.80
|
11.90
|
11.70
|
11.75
|
11.73
|
4.52
|
23,100
|
|
|
10/14/2019
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.70
|
11.90
|
11.79
|
4.58
|
100,770
|
|
|
10/11/2019
|
-0.10 / -0.83%
|
11.85
|
12.10
|
11.85
|
11.90
|
11.93
|
4.58
|
8,300
|
|
|
10/10/2019
|
-0.05 / -0.41%
|
11.95
|
12.05
|
11.90
|
12.00
|
11.95
|
4.61
|
32,630
|
|
|
10/9/2019
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.90
|
12.05
|
12.02
|
4.63
|
24,040
|
|
|
10/8/2019
|
-0.05 / -0.41%
|
12.10
|
12.15
|
11.75
|
12.05
|
11.87
|
4.63
|
90,370
|
|
|
10/7/2019
|
-0.10 / -0.82%
|
12.25
|
12.30
|
12.00
|
12.10
|
12.06
|
4.65
|
43,930
|
|
|
10/4/2019
|
-0.05 / -0.41%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.17
|
4.69
|
21,280
|
|
|
10/3/2019
|
+0.10 / +0.82%
|
12.25
|
12.30
|
12.15
|
12.25
|
12.22
|
4.71
|
17,920
|
|
|
10/2/2019
|
-0.25 / -2.02%
|
12.30
|
12.40
|
12.15
|
12.15
|
12.20
|
4.67
|
211,410
|
|
|
10/1/2019
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.39
|
4.77
|
29,460
|
|
|
9/30/2019
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.45
|
12.50
|
12.50
|
4.81
|
10,880
|
|
|
9/27/2019
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.51
|
4.81
|
24,140
|
|
|
9/26/2019
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.44
|
4.85
|
39,470
|
|
|
9/25/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.22
|
4.73
|
4,910
|
|
|
9/24/2019
|
+0.05 / +0.41%
|
12.35
|
12.35
|
12.30
|
12.30
|
12.33
|
4.73
|
3,930
|
|
|