|
Closing price on 3/29/2019
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.85 |
| Volume |
9,560 |
| Split-adjusted Price |
4.64 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.85
|
17.10
|
16.95
|
4.64
|
9,560
|
|
|
3/28/2019
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.04
|
4.64
|
6,630
|
|
|
3/27/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.93
|
4.56
|
7,620
|
|
|
3/26/2019
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.80
|
16.80
|
16.81
|
4.56
|
36,220
|
|
|
3/25/2019
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.75
|
16.80
|
16.77
|
4.56
|
35,590
|
|
|
3/22/2019
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.05
|
4.62
|
61,940
|
|
|
3/21/2019
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.23
|
4.64
|
31,050
|
|
|
3/20/2019
|
+0.15 / +0.88%
|
17.05
|
17.20
|
17.05
|
17.20
|
17.17
|
4.67
|
14,850
|
|
|
3/19/2019
|
-0.40 / -2.29%
|
17.45
|
17.45
|
17.05
|
17.05
|
17.13
|
4.63
|
17,340
|
|
|
3/18/2019
|
+0.55 / +3.25%
|
16.90
|
17.55
|
16.90
|
17.45
|
17.31
|
4.74
|
128,570
|
|
|
3/15/2019
|
-0.60 / -3.43%
|
17.25
|
17.40
|
16.80
|
16.90
|
17.02
|
4.59
|
48,940
|
|
|
3/14/2019
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.20
|
17.50
|
17.39
|
4.75
|
20,470
|
|
|
3/13/2019
|
+0.25 / +1.45%
|
17.30
|
17.80
|
17.30
|
17.50
|
17.57
|
4.75
|
61,480
|
|
|
3/12/2019
|
+0.05 / +0.29%
|
17.10
|
17.40
|
17.10
|
17.25
|
17.21
|
4.68
|
63,840
|
|
|
3/11/2019
|
0.00 / 0.00%
|
17.05
|
17.20
|
16.90
|
17.20
|
17.02
|
4.67
|
38,900
|
|
|
3/8/2019
|
+0.20 / +1.18%
|
17.00
|
17.50
|
16.70
|
17.20
|
17.15
|
4.67
|
96,430
|
|
|
3/7/2019
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.10
|
4.62
|
63,960
|
|
|
3/6/2019
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.81
|
4.62
|
63,550
|
|
|
3/5/2019
|
-0.05 / -0.30%
|
16.85
|
16.95
|
16.80
|
16.80
|
16.85
|
4.56
|
59,700
|
|
|
3/4/2019
|
-0.05 / -0.30%
|
16.75
|
17.05
|
16.75
|
16.85
|
16.86
|
4.57
|
201,800
|
|
|
3/1/2019
|
+0.25 / +1.50%
|
16.65
|
16.90
|
16.65
|
16.90
|
16.71
|
4.59
|
20,050
|
|
|
2/28/2019
|
-0.30 / -1.77%
|
17.00
|
17.00
|
16.60
|
16.65
|
16.67
|
4.52
|
29,760
|
|
|
2/27/2019
|
+0.15 / +0.89%
|
16.80
|
16.95
|
16.60
|
16.95
|
16.79
|
4.60
|
67,180
|
|
|
2/26/2019
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.82
|
4.56
|
4,944,101
|
|
|
2/25/2019
|
-0.05 / -0.30%
|
16.85
|
17.05
|
16.70
|
16.80
|
16.86
|
4.56
|
47,750
|
|
|
2/22/2019
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.75
|
16.85
|
16.86
|
4.57
|
18,560
|
|
|
2/21/2019
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.62
|
4,650
|
|
|
2/20/2019
|
+0.15 / +0.90%
|
17.00
|
17.05
|
16.60
|
16.90
|
16.78
|
4.59
|
13,170
|
|
|
2/19/2019
|
-0.35 / -2.05%
|
17.00
|
17.00
|
16.65
|
16.75
|
16.88
|
4.55
|
17,830
|
|
|
2/18/2019
|
-0.05 / -0.29%
|
17.15
|
17.15
|
16.80
|
17.10
|
17.02
|
4.64
|
14,220
|
|
|