|
|
Closing price on 2/25/2019
|
|
| Open |
16.85 |
| High |
17.05 |
| Low |
16.70 |
| Volume |
47,750 |
| Split-adjusted Price |
5.11 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2019
|
-0.05 / -0.30%
|
16.85
|
17.05
|
16.70
|
16.80
|
16.86
|
5.11
|
47,750
|
|
|
2/22/2019
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.75
|
16.85
|
16.86
|
5.13
|
18,560
|
|
|
2/21/2019
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.17
|
4,650
|
|
|
2/20/2019
|
+0.15 / +0.90%
|
17.00
|
17.05
|
16.60
|
16.90
|
16.78
|
5.14
|
13,170
|
|
|
2/19/2019
|
-0.35 / -2.05%
|
17.00
|
17.00
|
16.65
|
16.75
|
16.88
|
5.10
|
17,830
|
|
|
2/18/2019
|
-0.05 / -0.29%
|
17.15
|
17.15
|
16.80
|
17.10
|
17.02
|
5.21
|
14,220
|
|
|
2/15/2019
|
-0.20 / -1.15%
|
17.25
|
17.25
|
17.10
|
17.15
|
17.18
|
5.22
|
13,270
|
|
|
2/14/2019
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.05
|
17.35
|
17.33
|
5.28
|
13,730
|
|
|
2/13/2019
|
+0.30 / +1.75%
|
17.10
|
17.40
|
16.00
|
17.40
|
17.04
|
5.30
|
202,410
|
|
|
2/12/2019
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.98
|
5.21
|
30,450
|
|
|
2/11/2019
|
0.00 / 0.00%
|
17.45
|
17.45
|
16.80
|
17.10
|
17.13
|
5.21
|
10,450
|
|
|
2/1/2019
|
+0.65 / +3.95%
|
16.45
|
17.10
|
16.45
|
17.10
|
16.95
|
5.21
|
39,530
|
|
|
1/31/2019
|
-0.25 / -1.50%
|
16.60
|
16.85
|
16.45
|
16.45
|
16.70
|
5.01
|
49,280
|
|
|
1/30/2019
|
+0.30 / +1.83%
|
16.40
|
16.85
|
16.30
|
16.70
|
16.51
|
5.08
|
37,250
|
|
|
1/29/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.90
|
16.40
|
16.28
|
4.99
|
35,820
|
|
|
1/28/2019
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.25
|
16.40
|
16.26
|
4.99
|
10,210
|
|
|
1/25/2019
|
-0.10 / -0.61%
|
16.30
|
16.45
|
16.30
|
16.35
|
16.35
|
4.98
|
21,530
|
|
|
1/24/2019
|
0.00 / 0.00%
|
16.50
|
16.65
|
16.45
|
16.45
|
16.49
|
5.01
|
24,260
|
|
|
1/23/2019
|
+0.15 / +0.92%
|
16.30
|
16.90
|
16.30
|
16.45
|
16.43
|
5.01
|
17,960
|
|
|
1/22/2019
|
-0.10 / -0.61%
|
17.05
|
17.05
|
16.25
|
16.30
|
16.30
|
4.96
|
47,540
|
|
|
1/21/2019
|
0.00 / 0.00%
|
16.30
|
17.15
|
16.30
|
16.40
|
16.82
|
4.99
|
65,630
|
|
|
1/18/2019
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.54
|
4.99
|
7,980
|
|
|
1/17/2019
|
-0.20 / -1.18%
|
17.40
|
17.40
|
16.20
|
16.80
|
16.65
|
5.11
|
7,810
|
|
|
1/16/2019
|
+0.15 / +0.89%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
5.17
|
2,100
|
|
|
1/15/2019
|
+0.40 / +2.43%
|
16.45
|
17.20
|
16.45
|
16.85
|
16.97
|
5.13
|
75,140
|
|
|
1/14/2019
|
+0.25 / +1.54%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.48
|
5.01
|
3,240
|
|
|
1/11/2019
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.20
|
16.20
|
16.22
|
4.93
|
4,130
|
|
|
1/10/2019
|
-0.15 / -0.92%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.50
|
4.93
|
510
|
|
|
1/9/2019
|
+0.30 / +1.87%
|
16.05
|
16.50
|
16.05
|
16.35
|
16.28
|
4.98
|
17,080
|
|
|
1/8/2019
|
-0.25 / -1.53%
|
16.30
|
16.65
|
16.00
|
16.05
|
16.12
|
4.89
|
24,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|