|
Closing price on 12/11/2018
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
30,220 |
| Split-adjusted Price |
5.77 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2018
|
-0.50 / -2.86%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.11
|
5.77
|
30,220
|
|
|
12/10/2018
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.47
|
5.93
|
13,110
|
|
|
12/7/2018
|
+0.60 / +3.49%
|
17.10
|
17.80
|
17.00
|
17.80
|
17.42
|
6.04
|
26,860
|
|
|
12/6/2018
|
-0.30 / -1.71%
|
17.35
|
17.35
|
16.50
|
17.20
|
17.09
|
5.83
|
57,270
|
|
|
12/5/2018
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.40
|
5.93
|
68,840
|
|
|
12/4/2018
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.55
|
5.97
|
40,390
|
|
|
12/3/2018
|
+0.20 / +1.14%
|
18.40
|
18.40
|
17.30
|
17.70
|
17.63
|
6.00
|
37,430
|
|
|
11/30/2018
|
0.00 / 0.00%
|
17.35
|
18.00
|
17.10
|
17.50
|
17.42
|
5.93
|
71,590
|
|
|
11/29/2018
|
-0.70 / -3.85%
|
18.20
|
18.40
|
17.50
|
17.50
|
17.78
|
5.93
|
121,230
|
|
|
11/28/2018
|
-0.80 / -4.21%
|
19.00
|
19.20
|
17.70
|
18.20
|
18.10
|
6.17
|
163,740
|
|
|
11/27/2018
|
-0.30 / -1.55%
|
19.10
|
19.35
|
18.90
|
19.00
|
19.11
|
6.44
|
68,140
|
|
|
11/26/2018
|
+0.20 / +1.05%
|
19.00
|
19.60
|
19.00
|
19.30
|
19.38
|
6.55
|
134,400
|
|
|
11/23/2018
|
+0.65 / +3.52%
|
18.65
|
19.25
|
18.55
|
19.10
|
19.07
|
6.48
|
250,870
|
|
|
11/22/2018
|
-0.35 / -1.86%
|
18.80
|
18.80
|
18.25
|
18.45
|
18.49
|
6.26
|
72,350
|
|
|
11/21/2018
|
+0.85 / +4.74%
|
17.95
|
19.10
|
17.95
|
18.80
|
18.82
|
6.38
|
201,470
|
|
|
11/20/2018
|
+1.15 / +6.85%
|
16.70
|
17.95
|
16.70
|
17.95
|
17.50
|
6.09
|
198,970
|
|
|
11/19/2018
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.82
|
5.70
|
127,982
|
|
|
11/16/2018
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.78
|
5.70
|
22,940
|
|
|
11/15/2018
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.54
|
5.66
|
24,430
|
|
|
11/14/2018
|
-0.20 / -1.19%
|
16.65
|
16.65
|
16.50
|
16.60
|
16.59
|
5.63
|
15,910
|
|
|
11/13/2018
|
+0.30 / +1.82%
|
16.90
|
16.90
|
16.45
|
16.80
|
16.58
|
5.70
|
32,030
|
|
|
11/12/2018
|
-0.40 / -2.37%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.44
|
5.60
|
14,780
|
|
|
11/9/2018
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.80
|
5.73
|
14,940
|
|
|
11/8/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.70
|
17.00
|
16.94
|
5.77
|
23,490
|
|
|
11/7/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.07
|
5.77
|
9,430
|
|
|
11/6/2018
|
0.00 / 0.00%
|
16.90
|
17.15
|
16.90
|
17.00
|
17.02
|
5.77
|
27,670
|
|
|
11/5/2018
|
-0.25 / -1.45%
|
17.25
|
17.25
|
16.70
|
17.00
|
17.06
|
5.77
|
20,280
|
|
|
11/2/2018
|
+0.95 / +5.83%
|
16.35
|
17.40
|
16.30
|
17.25
|
16.83
|
5.85
|
60,420
|
|
|
11/1/2018
|
+0.10 / +0.62%
|
16.25
|
16.40
|
16.25
|
16.30
|
16.30
|
5.53
|
19,200
|
|
|
10/31/2018
|
+0.05 / +0.31%
|
16.20
|
16.45
|
16.15
|
16.20
|
16.24
|
5.49
|
69,280
|
|
|