|
|
Closing price on 2/8/2018
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
13.70 |
| Volume |
6,860 |
| Split-adjusted Price |
3.83 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.70
|
14.30
|
14.14
|
3.83
|
6,860
|
|
|
2/7/2018
|
-0.80 / -5.41%
|
14.00
|
14.55
|
14.00
|
14.00
|
14.09
|
3.75
|
48,040
|
|
|
2/6/2018
|
+0.95 / +6.86%
|
13.50
|
14.80
|
12.90
|
14.80
|
13.11
|
3.97
|
166,170
|
|
|
2/5/2018
|
-0.85 / -5.78%
|
14.20
|
14.30
|
13.85
|
13.85
|
14.05
|
3.71
|
207,550
|
|
|
2/2/2018
|
-0.20 / -1.34%
|
14.85
|
14.85
|
14.45
|
14.70
|
14.53
|
3.94
|
37,840
|
|
|
2/1/2018
|
+0.35 / +2.41%
|
14.60
|
14.95
|
14.20
|
14.90
|
14.41
|
3.99
|
41,560
|
|
|
1/31/2018
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.55
|
14.55
|
14.87
|
3.90
|
43,640
|
|
|
1/30/2018
|
-0.35 / -2.35%
|
14.80
|
14.90
|
14.55
|
14.55
|
14.72
|
3.90
|
120,750
|
|
|
1/29/2018
|
-0.30 / -1.97%
|
15.30
|
15.30
|
14.80
|
14.90
|
15.02
|
3.99
|
88,040
|
|
|
1/26/2018
|
+0.10 / +0.66%
|
15.25
|
15.25
|
15.00
|
15.20
|
15.09
|
4.08
|
53,210
|
|
|
1/25/2018
|
+0.15 / +1.00%
|
15.20
|
15.20
|
14.80
|
15.10
|
15.13
|
4.05
|
77,410
|
|
|
1/22/2018
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.80
|
14.95
|
14.92
|
4.01
|
34,420
|
|
|
1/19/2018
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.10
|
4.02
|
45,230
|
|
|
1/18/2018
|
-0.30 / -1.96%
|
15.00
|
15.30
|
14.60
|
15.00
|
14.87
|
4.02
|
70,810
|
|
|
1/17/2018
|
+1.00 / +6.99%
|
14.10
|
15.30
|
14.05
|
15.30
|
14.95
|
4.10
|
404,050
|
|
|
1/16/2018
|
+0.20 / +1.42%
|
14.10
|
14.30
|
13.80
|
14.30
|
14.08
|
3.83
|
163,970
|
|
|
1/15/2018
|
-0.25 / -1.74%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.08
|
3.78
|
51,270
|
|
|
1/12/2018
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.10
|
14.35
|
14.30
|
3.85
|
43,370
|
|
|
1/11/2018
|
-0.15 / -1.04%
|
15.00
|
15.00
|
14.10
|
14.30
|
14.35
|
3.83
|
67,240
|
|
|
1/10/2018
|
+0.90 / +6.64%
|
13.80
|
14.45
|
13.80
|
14.45
|
14.26
|
3.87
|
488,910
|
|
|
1/9/2018
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.38
|
3.63
|
202,260
|
|
|
1/8/2018
|
+0.25 / +2.01%
|
12.40
|
12.70
|
12.20
|
12.70
|
12.47
|
3.40
|
34,160
|
|
|
1/5/2018
|
-0.30 / -2.35%
|
12.60
|
12.80
|
12.45
|
12.45
|
12.51
|
3.34
|
61,400
|
|
|
1/4/2018
|
+0.15 / +1.19%
|
12.60
|
13.00
|
12.50
|
12.75
|
12.65
|
3.42
|
170,319
|
|
|
1/3/2018
|
+0.35 / +2.86%
|
12.20
|
12.65
|
12.15
|
12.60
|
12.38
|
3.38
|
211,949
|
|
|
1/2/2018
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.25
|
12.25
|
12.38
|
3.28
|
135,679
|
|
|
12/29/2017
|
+0.30 / +2.48%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.36
|
3.32
|
173,489
|
|
|
12/28/2017
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.94
|
3.24
|
122,299
|
|
|
12/27/2017
|
-0.05 / -0.41%
|
12.00
|
12.00
|
11.95
|
12.00
|
11.99
|
3.22
|
112,539
|
|
|
12/26/2017
|
-0.05 / -0.41%
|
12.05
|
12.15
|
12.00
|
12.05
|
12.06
|
3.23
|
25,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|