|
|
Closing price on 3/8/2018
|
|
| Open |
15.15 |
| High |
15.30 |
| Low |
15.10 |
| Volume |
624,086 |
| Split-adjusted Price |
4.57 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
+0.20 / +1.32%
|
15.15
|
15.30
|
15.10
|
15.30
|
15.21
|
4.57
|
624,086
|
|
|
3/7/2018
|
+0.30 / +2.03%
|
14.70
|
15.15
|
14.70
|
15.10
|
15.01
|
4.51
|
763,986
|
|
|
3/6/2018
|
+0.05 / +0.34%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.66
|
4.42
|
134,520
|
|
|
3/5/2018
|
+0.15 / +1.03%
|
14.60
|
14.80
|
14.60
|
14.75
|
14.75
|
4.41
|
184,670
|
|
|
3/2/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.49
|
4.36
|
70,370
|
|
|
3/1/2018
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.67
|
4.36
|
13,160
|
|
|
2/28/2018
|
+0.40 / +2.78%
|
14.40
|
14.80
|
14.35
|
14.80
|
14.48
|
4.42
|
163,570
|
|
|
2/27/2018
|
-0.40 / -2.70%
|
14.55
|
14.60
|
14.40
|
14.40
|
14.50
|
4.30
|
34,610
|
|
|
2/26/2018
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.61
|
4.42
|
28,270
|
|
|
2/23/2018
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.35
|
4.33
|
33,800
|
|
|
2/22/2018
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.36
|
4.27
|
13,020
|
|
|
2/21/2018
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.30
|
4.33
|
20,980
|
|
|
2/13/2018
|
+0.80 / +5.82%
|
13.60
|
14.70
|
13.60
|
14.55
|
14.32
|
4.35
|
20,250
|
|
|
2/12/2018
|
+0.35 / +2.61%
|
14.30
|
14.30
|
13.65
|
13.75
|
13.84
|
4.11
|
26,020
|
|
|
2/9/2018
|
-0.90 / -6.29%
|
13.80
|
13.90
|
13.30
|
13.40
|
13.44
|
4.00
|
62,000
|
|
|
2/8/2018
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.70
|
14.30
|
14.14
|
4.27
|
6,860
|
|
|
2/7/2018
|
-0.80 / -5.41%
|
14.00
|
14.55
|
14.00
|
14.00
|
14.09
|
4.18
|
48,040
|
|
|
2/6/2018
|
+0.95 / +6.86%
|
13.50
|
14.80
|
12.90
|
14.80
|
13.11
|
4.42
|
166,170
|
|
|
2/5/2018
|
-0.85 / -5.78%
|
14.20
|
14.30
|
13.85
|
13.85
|
14.05
|
4.14
|
207,550
|
|
|
2/2/2018
|
-0.20 / -1.34%
|
14.85
|
14.85
|
14.45
|
14.70
|
14.53
|
4.39
|
37,840
|
|
|
2/1/2018
|
+0.35 / +2.41%
|
14.60
|
14.95
|
14.20
|
14.90
|
14.41
|
4.45
|
41,560
|
|
|
1/31/2018
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.55
|
14.55
|
14.87
|
4.35
|
43,640
|
|
|
1/30/2018
|
-0.35 / -2.35%
|
14.80
|
14.90
|
14.55
|
14.55
|
14.72
|
4.35
|
120,750
|
|
|
1/29/2018
|
-0.30 / -1.97%
|
15.30
|
15.30
|
14.80
|
14.90
|
15.02
|
4.45
|
88,040
|
|
|
1/26/2018
|
+0.10 / +0.66%
|
15.25
|
15.25
|
15.00
|
15.20
|
15.09
|
4.54
|
53,210
|
|
|
1/25/2018
|
+0.15 / +1.00%
|
15.20
|
15.20
|
14.80
|
15.10
|
15.13
|
4.51
|
77,410
|
|
|
1/22/2018
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.80
|
14.95
|
14.92
|
4.47
|
34,420
|
|
|
1/19/2018
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.10
|
4.48
|
45,230
|
|
|
1/18/2018
|
-0.30 / -1.96%
|
15.00
|
15.30
|
14.60
|
15.00
|
14.87
|
4.48
|
70,810
|
|
|
1/17/2018
|
+1.00 / +6.99%
|
14.10
|
15.30
|
14.05
|
15.30
|
14.95
|
4.57
|
404,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|