|
|
Closing price on 5/16/2017
|
|
| Open |
12.00 |
| High |
12.05 |
| Low |
11.95 |
| Volume |
30,920 |
| Split-adjusted Price |
3.20 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.95
|
11.95
|
12.00
|
3.20
|
30,920
|
|
|
5/15/2017
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.90
|
12.00
|
12.02
|
3.22
|
17,730
|
|
|
5/12/2017
|
+0.05 / +0.42%
|
11.95
|
12.10
|
11.95
|
12.00
|
11.97
|
3.22
|
35,160
|
|
|
5/11/2017
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.95
|
11.95
|
12.02
|
3.20
|
29,650
|
|
|
5/10/2017
|
+0.05 / +0.42%
|
12.10
|
12.20
|
11.95
|
12.05
|
12.10
|
3.23
|
40,740
|
|
|
5/9/2017
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.05
|
3.22
|
5,870
|
|
|
5/8/2017
|
-1.50 / -10.95%
|
12.30
|
12.35
|
12.20
|
12.20
|
12.25
|
3.27
|
13,720
|
|
|
5/5/2017
|
+0.15 / +1.11%
|
13.60
|
14.00
|
13.55
|
13.70
|
13.69
|
3.22
|
44,750
|
|
|
5/4/2017
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.50
|
13.55
|
13.53
|
3.18
|
18,130
|
|
|
5/3/2017
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.55
|
13.55
|
13.59
|
3.18
|
13,070
|
|
|
4/28/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.55
|
13.57
|
3.18
|
17,450
|
|
|
4/27/2017
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.50
|
13.55
|
13.51
|
3.18
|
31,330
|
|
|
4/26/2017
|
+0.05 / +0.37%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.31
|
3.17
|
18,490
|
|
|
4/25/2017
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.45
|
13.46
|
3.16
|
16,280
|
|
|
4/24/2017
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.45
|
13.45
|
13.50
|
3.16
|
11,990
|
|
|
4/21/2017
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.50
|
13.55
|
13.51
|
3.18
|
60,630
|
|
|
4/20/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.48
|
3.17
|
22,040
|
|
|
4/19/2017
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.45
|
3.17
|
10,560
|
|
|
4/18/2017
|
-0.15 / -1.11%
|
13.20
|
13.55
|
13.20
|
13.40
|
13.46
|
3.15
|
18,940
|
|
|
4/17/2017
|
+0.05 / +0.37%
|
13.65
|
13.65
|
13.50
|
13.55
|
13.56
|
3.18
|
30,910
|
|
|
4/14/2017
|
+0.10 / +0.75%
|
13.35
|
13.50
|
13.30
|
13.50
|
13.40
|
3.17
|
19,030
|
|
|
4/13/2017
|
+0.05 / +0.37%
|
13.40
|
13.55
|
13.40
|
13.40
|
13.49
|
3.15
|
111,250
|
|
|
4/12/2017
|
-0.15 / -1.11%
|
13.55
|
13.55
|
13.35
|
13.35
|
13.49
|
3.13
|
59,000
|
|
|
4/11/2017
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.40
|
13.50
|
13.50
|
3.17
|
46,290
|
|
|
4/10/2017
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.50
|
13.50
|
13.52
|
3.17
|
66,370
|
|
|
4/7/2017
|
+0.10 / +0.75%
|
13.10
|
13.60
|
13.10
|
13.50
|
13.50
|
3.17
|
56,300
|
|
|
4/5/2017
|
-0.10 / -0.74%
|
13.40
|
13.55
|
13.40
|
13.40
|
13.48
|
3.15
|
62,740
|
|
|
4/4/2017
|
-0.05 / -0.37%
|
13.55
|
13.55
|
13.50
|
13.50
|
13.55
|
3.17
|
44,140
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|