|
Closing price on 3/6/2017
|
|
| Open |
13.65 |
| High |
13.65 |
| Low |
13.45 |
| Volume |
45,000 |
| Split-adjusted Price |
3.53 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
+0.10 / +0.75%
|
13.65
|
13.65
|
13.45
|
13.50
|
13.56
|
3.53
|
45,000
|
|
|
3/3/2017
|
+0.30 / +2.29%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.34
|
3.51
|
72,190
|
|
|
3/2/2017
|
-0.25 / -1.87%
|
13.40
|
13.40
|
13.05
|
13.10
|
13.24
|
3.43
|
3,550
|
|
|
3/1/2017
|
+0.35 / +2.69%
|
13.20
|
13.35
|
13.20
|
13.35
|
13.20
|
3.49
|
20,000
|
|
|
2/28/2017
|
-0.50 / -3.70%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.11
|
3.40
|
23,570
|
|
|
2/27/2017
|
+0.50 / +3.85%
|
13.00
|
13.80
|
12.90
|
13.50
|
13.25
|
3.53
|
45,430
|
|
|
2/24/2017
|
-0.20 / -1.52%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.07
|
3.40
|
55,620
|
|
|
2/23/2017
|
-0.45 / -3.30%
|
13.20
|
13.40
|
13.15
|
13.20
|
13.23
|
3.45
|
64,840
|
|
|
2/22/2017
|
+0.05 / +0.37%
|
13.80
|
13.80
|
13.65
|
13.65
|
13.75
|
3.57
|
34,540
|
|
|
2/21/2017
|
-0.20 / -1.45%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.78
|
3.56
|
50,710
|
|
|
2/20/2017
|
+0.80 / +6.15%
|
13.10
|
13.90
|
13.10
|
13.80
|
13.62
|
3.61
|
205,700
|
|
|
2/17/2017
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.85
|
13.00
|
12.90
|
3.40
|
37,130
|
|
|
2/16/2017
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.90
|
12.95
|
12.96
|
3.39
|
76,540
|
|
|
2/15/2017
|
+0.25 / +1.97%
|
12.80
|
12.95
|
12.70
|
12.95
|
12.83
|
3.39
|
34,830
|
|
|
2/14/2017
|
-0.15 / -1.17%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.74
|
3.32
|
56,450
|
|
|
2/13/2017
|
-0.15 / -1.15%
|
13.00
|
13.00
|
12.85
|
12.85
|
12.90
|
3.36
|
21,090
|
|
|
2/10/2017
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.75
|
13.00
|
12.91
|
3.40
|
69,740
|
|
|
2/9/2017
|
-0.05 / -0.38%
|
12.90
|
12.95
|
12.80
|
12.95
|
12.90
|
3.39
|
48,610
|
|
|
2/8/2017
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.97
|
3.40
|
38,560
|
|
|
2/7/2017
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.90
|
12.95
|
12.91
|
3.39
|
25,790
|
|
|
2/6/2017
|
+0.10 / +0.77%
|
12.80
|
13.05
|
12.80
|
13.05
|
12.91
|
3.41
|
32,990
|
|
|
2/3/2017
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.95
|
12.94
|
3.39
|
212,360
|
|
|
2/2/2017
|
-0.15 / -1.15%
|
13.20
|
13.20
|
12.90
|
12.95
|
12.93
|
3.39
|
79,300
|
|
|
1/25/2017
|
+0.20 / +1.55%
|
13.00
|
13.15
|
12.90
|
13.10
|
13.02
|
3.43
|
46,230
|
|
|
1/24/2017
|
+0.25 / +1.98%
|
12.80
|
12.95
|
12.65
|
12.90
|
12.89
|
3.38
|
1,086,250
|
|
|
1/23/2017
|
-0.40 / -3.07%
|
13.05
|
13.05
|
12.15
|
12.65
|
12.52
|
3.31
|
39,700
|
|
|
1/20/2017
|
+0.55 / +4.40%
|
12.60
|
13.20
|
12.50
|
13.05
|
12.82
|
3.41
|
123,330
|
|
|
1/19/2017
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.61
|
3.27
|
59,170
|
|
|
1/18/2017
|
+0.30 / +2.38%
|
12.00
|
13.00
|
12.00
|
12.90
|
12.63
|
3.38
|
222,960
|
|
|
1/17/2017
|
-0.80 / -5.97%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.56
|
3.30
|
694,980
|
|
|