|
|
Closing price on 4/7/2020
|
|
| Open |
10.55 |
| High |
10.85 |
| Low |
10.30 |
| Volume |
105,740 |
| Split-adjusted Price |
3.96 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
-0.30 / -2.83%
|
10.55
|
10.85
|
10.30
|
10.30
|
10.40
|
3.96
|
105,740
|
|
|
4/6/2020
|
+0.30 / +2.91%
|
10.30
|
10.80
|
10.20
|
10.60
|
10.46
|
4.08
|
94,900
|
|
|
4/3/2020
|
+0.10 / +0.98%
|
10.10
|
10.35
|
10.00
|
10.30
|
10.24
|
3.96
|
22,950
|
|
|
4/1/2020
|
+0.10 / +0.99%
|
10.25
|
10.25
|
10.10
|
10.20
|
10.20
|
3.92
|
19,910
|
|
|
3/31/2020
|
0.00 / 0.00%
|
9.40
|
10.30
|
9.40
|
10.10
|
10.00
|
3.88
|
44,520
|
|
|
3/30/2020
|
-0.75 / -6.91%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.13
|
3.88
|
70,750
|
|
|
3/27/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.85
|
10.76
|
4.17
|
41,000
|
|
|
3/26/2020
|
-0.80 / -6.87%
|
11.05
|
11.60
|
10.85
|
10.85
|
10.99
|
4.17
|
38,860
|
|
|
3/25/2020
|
+0.45 / +4.02%
|
11.30
|
11.75
|
11.30
|
11.65
|
11.45
|
4.48
|
40,610
|
|
|
3/24/2020
|
0.00 / 0.00%
|
10.50
|
11.45
|
10.50
|
11.20
|
11.11
|
4.31
|
5,760
|
|
|
3/23/2020
|
-0.80 / -6.67%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.23
|
4.31
|
88,190
|
|
|
3/20/2020
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.84
|
4.61
|
14,440
|
|
|
3/19/2020
|
-0.50 / -4.07%
|
11.80
|
12.30
|
11.80
|
11.80
|
12.12
|
4.54
|
34,970
|
|
|
3/18/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.39
|
4.73
|
40,530
|
|
|
3/17/2020
|
-0.05 / -0.40%
|
12.00
|
12.30
|
11.50
|
12.30
|
11.84
|
4.73
|
159,130
|
|
|
3/16/2020
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.35
|
12.35
|
12.58
|
4.75
|
31,720
|
|
|
3/13/2020
|
-0.80 / -6.08%
|
12.35
|
13.00
|
12.25
|
12.35
|
12.32
|
4.75
|
156,540
|
|
|
3/12/2020
|
+0.25 / +1.94%
|
12.75
|
13.40
|
12.00
|
13.15
|
12.68
|
5.06
|
150,560
|
|
|
3/11/2020
|
+0.30 / +2.38%
|
12.80
|
13.45
|
12.70
|
12.90
|
13.26
|
4.96
|
518,020
|
|
|
3/10/2020
|
+0.10 / +0.80%
|
11.80
|
12.70
|
11.80
|
12.60
|
12.34
|
4.85
|
30,620
|
|
|
3/9/2020
|
-0.90 / -6.72%
|
12.70
|
13.00
|
12.50
|
12.50
|
12.59
|
4.81
|
194,280
|
|
|
3/6/2020
|
-0.20 / -1.47%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.37
|
5.15
|
60,830
|
|
|
3/5/2020
|
+0.10 / +0.74%
|
13.30
|
14.05
|
13.30
|
13.60
|
13.52
|
5.23
|
120,260
|
|
|
3/4/2020
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.20
|
13.50
|
13.46
|
5.19
|
314,260
|
|
|
3/3/2020
|
+0.65 / +5.10%
|
12.85
|
13.60
|
12.85
|
13.40
|
13.37
|
5.15
|
273,600
|
|
|
3/2/2020
|
+0.15 / +1.19%
|
12.70
|
13.10
|
12.60
|
12.75
|
12.85
|
4.90
|
31,130
|
|
|
2/28/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.35
|
12.60
|
12.54
|
4.85
|
62,830
|
|
|
2/27/2020
|
-0.15 / -1.18%
|
12.75
|
12.85
|
12.60
|
12.60
|
12.79
|
4.85
|
29,710
|
|
|
2/26/2020
|
0.00 / 0.00%
|
12.75
|
12.90
|
12.75
|
12.75
|
12.82
|
4.90
|
780
|
|
|
2/25/2020
|
+0.25 / +2.00%
|
12.50
|
12.80
|
12.40
|
12.75
|
12.53
|
4.90
|
22,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|