|
Closing price on 11/27/2020
|
|
| Open |
12.95 |
| High |
13.20 |
| Low |
12.75 |
| Volume |
475,790 |
| Split-adjusted Price |
8.08 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2020
|
+0.15 / +1.17%
|
12.95
|
13.20
|
12.75
|
13.00
|
13.00
|
8.08
|
475,790
|
|
|
11/26/2020
|
+0.05 / +0.39%
|
12.80
|
12.95
|
12.75
|
12.85
|
12.86
|
7.99
|
134,980
|
|
|
11/25/2020
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.65
|
12.80
|
12.79
|
7.96
|
307,870
|
|
|
11/24/2020
|
-0.10 / -0.79%
|
12.70
|
12.75
|
12.50
|
12.60
|
12.61
|
7.83
|
339,800
|
|
|
11/23/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.61
|
7.89
|
495,460
|
|
|
11/20/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.65
|
12.80
|
12.74
|
7.96
|
288,320
|
|
|
11/19/2020
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.75
|
12.80
|
12.84
|
7.96
|
248,200
|
|
|
11/18/2020
|
+0.25 / +1.99%
|
12.65
|
12.90
|
12.60
|
12.80
|
12.77
|
7.96
|
543,320
|
|
|
11/17/2020
|
+0.15 / +1.21%
|
12.35
|
12.60
|
12.35
|
12.55
|
12.50
|
7.80
|
122,900
|
|
|
11/16/2020
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.30
|
12.40
|
12.40
|
7.71
|
211,890
|
|
|
11/13/2020
|
-0.20 / -1.59%
|
12.40
|
12.50
|
12.35
|
12.35
|
12.40
|
7.68
|
275,080
|
|
|
11/12/2020
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.50
|
12.55
|
12.51
|
7.80
|
324,840
|
|
|
11/11/2020
|
+0.15 / +1.20%
|
12.60
|
12.75
|
12.50
|
12.70
|
12.62
|
7.89
|
201,020
|
|
|
11/10/2020
|
+0.35 / +2.87%
|
12.30
|
12.85
|
12.20
|
12.55
|
12.51
|
7.80
|
424,330
|
|
|
11/9/2020
|
+0.25 / +2.09%
|
11.95
|
12.20
|
11.95
|
12.20
|
12.11
|
7.58
|
159,810
|
|
|
11/6/2020
|
-0.25 / -2.05%
|
12.00
|
12.10
|
11.90
|
11.95
|
11.98
|
7.43
|
120,290
|
|
|
11/5/2020
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.00
|
12.20
|
12.10
|
7.58
|
177,980
|
|
|
11/4/2020
|
+0.25 / +2.08%
|
12.30
|
12.30
|
12.00
|
12.25
|
12.22
|
7.61
|
197,750
|
|
|
11/3/2020
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.07
|
7.46
|
196,260
|
|
|
11/2/2020
|
+0.10 / +0.83%
|
12.15
|
12.15
|
12.00
|
12.10
|
12.07
|
7.52
|
43,780
|
|
|
10/30/2020
|
+0.25 / +2.13%
|
11.75
|
12.15
|
11.75
|
12.00
|
11.89
|
7.46
|
224,420
|
|
|
10/29/2020
|
-0.15 / -1.26%
|
11.60
|
11.90
|
11.60
|
11.75
|
11.70
|
7.30
|
234,470
|
|
|
10/28/2020
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.90
|
11.90
|
12.02
|
7.40
|
273,420
|
|
|
10/27/2020
|
-0.35 / -2.81%
|
12.35
|
12.45
|
12.10
|
12.10
|
12.28
|
7.52
|
368,980
|
|
|
10/26/2020
|
-0.25 / -1.97%
|
12.75
|
12.80
|
12.40
|
12.45
|
12.58
|
7.74
|
414,030
|
|
|
10/23/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.73
|
7.89
|
180,260
|
|
|
10/22/2020
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.60
|
12.70
|
12.67
|
7.89
|
181,750
|
|
|
10/21/2020
|
-0.20 / -1.55%
|
12.85
|
12.90
|
12.65
|
12.70
|
12.75
|
7.89
|
334,810
|
|
|
10/20/2020
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.87
|
8.02
|
125,270
|
|
|
10/19/2020
|
+0.20 / +1.56%
|
12.70
|
13.20
|
12.70
|
13.00
|
12.93
|
8.08
|
210,760
|
|
|