|
Closing price on 12/10/2020
|
|
| Open |
13.75 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
595,460 |
| Split-adjusted Price |
4.72 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
-0.35 / -2.55%
|
13.75
|
13.80
|
13.40
|
13.40
|
13.57
|
4.72
|
595,460
|
|
|
12/9/2020
|
+0.25 / +1.85%
|
13.50
|
13.95
|
13.50
|
13.75
|
13.75
|
4.85
|
1,183,000
|
|
|
12/8/2020
|
+0.35 / +2.66%
|
13.30
|
13.65
|
13.05
|
13.50
|
13.32
|
4.76
|
951,390
|
|
|
12/7/2020
|
+0.05 / +0.38%
|
13.30
|
13.30
|
13.00
|
13.15
|
13.08
|
4.63
|
295,480
|
|
|
12/4/2020
|
-0.10 / -0.76%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.24
|
4.62
|
444,090
|
|
|
12/3/2020
|
+0.35 / +2.72%
|
12.95
|
13.20
|
12.95
|
13.20
|
13.10
|
4.65
|
477,840
|
|
|
12/2/2020
|
0.00 / 0.00%
|
12.85
|
13.00
|
12.70
|
12.85
|
12.86
|
4.53
|
543,290
|
|
|
12/1/2020
|
+0.05 / +0.39%
|
12.55
|
12.85
|
12.55
|
12.85
|
12.72
|
4.53
|
341,920
|
|
|
11/30/2020
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.87
|
4.51
|
371,380
|
|
|
11/27/2020
|
+0.15 / +1.17%
|
12.95
|
13.20
|
12.75
|
13.00
|
13.00
|
4.58
|
475,790
|
|
|
11/26/2020
|
+0.05 / +0.39%
|
12.80
|
12.95
|
12.75
|
12.85
|
12.86
|
4.53
|
134,980
|
|
|
11/25/2020
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.65
|
12.80
|
12.79
|
4.51
|
307,870
|
|
|
11/24/2020
|
-0.10 / -0.79%
|
12.70
|
12.75
|
12.50
|
12.60
|
12.61
|
4.44
|
339,800
|
|
|
11/23/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.61
|
4.48
|
495,460
|
|
|
11/20/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.65
|
12.80
|
12.74
|
4.51
|
288,320
|
|
|
11/19/2020
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.75
|
12.80
|
12.84
|
4.51
|
248,200
|
|
|
11/18/2020
|
+0.25 / +1.99%
|
12.65
|
12.90
|
12.60
|
12.80
|
12.77
|
4.51
|
543,320
|
|
|
11/17/2020
|
+0.15 / +1.21%
|
12.35
|
12.60
|
12.35
|
12.55
|
12.50
|
4.42
|
122,900
|
|
|
11/16/2020
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.30
|
12.40
|
12.40
|
4.37
|
211,890
|
|
|
11/13/2020
|
-0.20 / -1.59%
|
12.40
|
12.50
|
12.35
|
12.35
|
12.40
|
4.35
|
275,080
|
|
|
11/12/2020
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.50
|
12.55
|
12.51
|
4.42
|
324,840
|
|
|
11/11/2020
|
+0.15 / +1.20%
|
12.60
|
12.75
|
12.50
|
12.70
|
12.62
|
4.48
|
201,020
|
|
|
11/10/2020
|
+0.35 / +2.87%
|
12.30
|
12.85
|
12.20
|
12.55
|
12.51
|
4.42
|
424,330
|
|
|
11/9/2020
|
+0.25 / +2.09%
|
11.95
|
12.20
|
11.95
|
12.20
|
12.11
|
4.30
|
159,810
|
|
|
11/6/2020
|
-0.25 / -2.05%
|
12.00
|
12.10
|
11.90
|
11.95
|
11.98
|
4.21
|
120,290
|
|
|
11/5/2020
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.00
|
12.20
|
12.10
|
4.30
|
177,980
|
|
|
11/4/2020
|
+0.25 / +2.08%
|
12.30
|
12.30
|
12.00
|
12.25
|
12.22
|
4.32
|
197,750
|
|
|
11/3/2020
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.07
|
4.23
|
196,260
|
|
|
11/2/2020
|
+0.10 / +0.83%
|
12.15
|
12.15
|
12.00
|
12.10
|
12.07
|
4.26
|
43,780
|
|
|
10/30/2020
|
+0.25 / +2.13%
|
11.75
|
12.15
|
11.75
|
12.00
|
11.89
|
4.23
|
224,420
|
|
|