|
|
Closing price on 12/7/2017
|
|
| Open |
11.55 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
172,300 |
| Split-adjusted Price |
3.10 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.50
|
11.55
|
11.54
|
3.10
|
172,300
|
|
|
12/6/2017
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.50
|
11.60
|
11.60
|
3.11
|
31,560
|
|
|
12/5/2017
|
-0.05 / -0.43%
|
11.65
|
11.80
|
11.50
|
11.60
|
11.66
|
3.11
|
49,840
|
|
|
12/4/2017
|
+0.25 / +2.19%
|
11.40
|
11.80
|
11.40
|
11.65
|
11.55
|
3.12
|
244,540
|
|
|
12/1/2017
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.35
|
11.40
|
11.38
|
3.06
|
39,270
|
|
|
11/30/2017
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.35
|
11.35
|
11.37
|
3.04
|
29,760
|
|
|
11/29/2017
|
+0.15 / +1.34%
|
11.20
|
11.65
|
11.20
|
11.35
|
11.42
|
3.04
|
51,110
|
|
|
11/28/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.23
|
3.00
|
33,790
|
|
|
11/27/2017
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.20
|
11.20
|
11.27
|
3.00
|
61,750
|
|
|
11/24/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.23
|
3.00
|
83,480
|
|
|
11/23/2017
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.15
|
11.20
|
11.20
|
3.00
|
30,120
|
|
|
11/22/2017
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.15
|
11.25
|
11.18
|
3.02
|
59,090
|
|
|
11/21/2017
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.15
|
11.25
|
11.20
|
3.02
|
60,610
|
|
|
11/20/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.17
|
3.00
|
49,590
|
|
|
11/17/2017
|
-0.05 / -0.44%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.15
|
3.00
|
40,550
|
|
|
11/16/2017
|
-0.05 / -0.44%
|
11.20
|
11.25
|
11.20
|
11.25
|
11.25
|
3.02
|
5,600
|
|
|
11/15/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.11
|
3.03
|
48,860
|
|
|
11/14/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.24
|
3.03
|
63,640
|
|
|
11/13/2017
|
+0.05 / +0.44%
|
10.90
|
11.50
|
10.90
|
11.30
|
11.15
|
3.03
|
2,570
|
|
|
11/10/2017
|
+0.05 / +0.45%
|
10.95
|
11.30
|
10.90
|
11.25
|
11.10
|
3.02
|
19,100
|
|
|
11/9/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.05
|
11.20
|
11.15
|
3.00
|
34,790
|
|
|
11/8/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.00
|
11,270
|
|
|
11/7/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.15
|
11.20
|
11.17
|
3.00
|
20,600
|
|
|
11/6/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.15
|
3.00
|
20,530
|
|
|
11/3/2017
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.09
|
3.00
|
15,150
|
|
|
11/2/2017
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.05
|
11.10
|
11.19
|
2.98
|
71,650
|
|
|
11/1/2017
|
-0.20 / -1.75%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.28
|
3.00
|
55,390
|
|
|
10/31/2017
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.37
|
3.06
|
13,550
|
|
|
10/30/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
3.08
|
15,020
|
|
|
10/27/2017
|
+0.05 / +0.44%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.55
|
3.08
|
1,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|