|
|
Closing price on 4/3/2017
|
|
| Open |
13.55 |
| High |
13.75 |
| Low |
13.55 |
| Volume |
44,450 |
| Split-adjusted Price |
3.18 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2017
|
0.00 / 0.00%
|
13.55
|
13.75
|
13.55
|
13.55
|
13.61
|
3.18
|
44,450
|
|
|
3/31/2017
|
+0.05 / +0.37%
|
13.55
|
13.60
|
13.45
|
13.55
|
13.55
|
3.18
|
44,880
|
|
|
3/30/2017
|
-0.15 / -1.10%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.59
|
3.17
|
68,850
|
|
|
3/29/2017
|
+0.15 / +1.11%
|
13.45
|
13.65
|
13.40
|
13.65
|
13.48
|
3.21
|
32,040
|
|
|
3/28/2017
|
-0.15 / -1.10%
|
13.60
|
13.60
|
13.45
|
13.50
|
13.50
|
3.17
|
91,410
|
|
|
3/27/2017
|
+0.55 / +4.20%
|
13.15
|
13.70
|
13.15
|
13.65
|
13.52
|
3.21
|
288,540
|
|
|
3/24/2017
|
+0.15 / +1.16%
|
12.90
|
13.25
|
12.90
|
13.10
|
13.03
|
3.08
|
98,620
|
|
|
3/23/2017
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.85
|
12.95
|
12.92
|
3.04
|
32,440
|
|
|
3/22/2017
|
-0.05 / -0.38%
|
12.95
|
13.00
|
12.95
|
12.95
|
12.95
|
3.04
|
18,990
|
|
|
3/21/2017
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.01
|
3.05
|
21,290
|
|
|
3/20/2017
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.00
|
13.00
|
13.11
|
3.05
|
55,080
|
|
|
3/17/2017
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.95
|
13.00
|
13.01
|
3.05
|
32,660
|
|
|
3/16/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.98
|
3.05
|
20,490
|
|
|
3/15/2017
|
-0.20 / -1.50%
|
13.10
|
13.10
|
12.85
|
13.10
|
13.00
|
3.08
|
46,700
|
|
|
3/14/2017
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.19
|
3.12
|
22,750
|
|
|
3/13/2017
|
+0.15 / +1.15%
|
13.05
|
13.20
|
13.05
|
13.20
|
13.08
|
3.10
|
8,030
|
|
|
3/10/2017
|
-0.35 / -2.61%
|
13.10
|
13.10
|
13.05
|
13.05
|
13.08
|
3.06
|
10,980
|
|
|
3/9/2017
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.00
|
3.15
|
17,230
|
|
|
3/8/2017
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.15
|
5,510
|
|
|
3/7/2017
|
-0.10 / -0.74%
|
13.40
|
13.45
|
13.40
|
13.40
|
13.42
|
3.15
|
21,170
|
|
|
3/6/2017
|
+0.10 / +0.75%
|
13.65
|
13.65
|
13.45
|
13.50
|
13.56
|
3.17
|
45,000
|
|
|
3/3/2017
|
+0.30 / +2.29%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.34
|
3.15
|
72,190
|
|
|
3/2/2017
|
-0.25 / -1.87%
|
13.40
|
13.40
|
13.05
|
13.10
|
13.24
|
3.08
|
3,550
|
|
|
3/1/2017
|
+0.35 / +2.69%
|
13.20
|
13.35
|
13.20
|
13.35
|
13.20
|
3.13
|
20,000
|
|
|
2/28/2017
|
-0.50 / -3.70%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.11
|
3.05
|
23,570
|
|
|
2/27/2017
|
+0.50 / +3.85%
|
13.00
|
13.80
|
12.90
|
13.50
|
13.25
|
3.17
|
45,430
|
|
|
2/24/2017
|
-0.20 / -1.52%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.07
|
3.05
|
55,620
|
|
|
2/23/2017
|
-0.45 / -3.30%
|
13.20
|
13.40
|
13.15
|
13.20
|
13.23
|
3.10
|
64,840
|
|
|
2/22/2017
|
+0.05 / +0.37%
|
13.80
|
13.80
|
13.65
|
13.65
|
13.75
|
3.21
|
34,540
|
|
|
2/21/2017
|
-0.20 / -1.45%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.78
|
3.19
|
50,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:20:01 AM
|
|
|
|
|