|
Closing price on 5/29/2019
|
|
| Open |
13.95 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
30,140 |
| Split-adjusted Price |
5.35 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
+0.10 / +0.72%
|
13.95
|
14.30
|
13.90
|
13.90
|
13.97
|
5.35
|
30,140
|
|
|
5/28/2019
|
-0.65 / -4.50%
|
14.45
|
14.45
|
13.80
|
13.80
|
14.00
|
5.31
|
72,300
|
|
|
5/27/2019
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.40
|
14.45
|
14.46
|
5.56
|
2,190
|
|
|
5/24/2019
|
-0.25 / -1.71%
|
14.45
|
14.60
|
14.35
|
14.35
|
14.37
|
5.52
|
27,210
|
|
|
5/23/2019
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.35
|
14.60
|
14.45
|
5.61
|
32,250
|
|
|
5/22/2019
|
-0.10 / -0.68%
|
14.50
|
14.65
|
14.50
|
14.50
|
14.53
|
5.58
|
27,110
|
|
|
5/21/2019
|
-0.05 / -0.34%
|
14.65
|
14.65
|
14.50
|
14.60
|
14.56
|
5.61
|
46,850
|
|
|
5/20/2019
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.60
|
14.65
|
14.62
|
5.63
|
29,280
|
|
|
5/17/2019
|
+0.05 / +0.34%
|
14.60
|
14.65
|
14.50
|
14.65
|
14.53
|
5.63
|
6,400
|
|
|
5/16/2019
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.55
|
14.60
|
14.62
|
5.61
|
18,740
|
|
|
5/15/2019
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.60
|
14.65
|
14.66
|
5.63
|
6,480
|
|
|
5/14/2019
|
+0.05 / +0.34%
|
14.50
|
14.80
|
14.50
|
14.65
|
14.63
|
5.63
|
35,750
|
|
|
5/13/2019
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.60
|
14.60
|
14.63
|
5.61
|
18,660
|
|
|
5/10/2019
|
-0.30 / -2.01%
|
14.75
|
14.80
|
14.60
|
14.60
|
14.64
|
5.61
|
35,800
|
|
|
5/9/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.84
|
5.73
|
23,040
|
|
|
5/8/2019
|
-0.10 / -0.67%
|
15.15
|
15.15
|
14.60
|
14.90
|
14.70
|
5.73
|
18,230
|
|
|
5/7/2019
|
-1.70 / -10.18%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.26
|
5.77
|
30,930
|
|
|
5/6/2019
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.89
|
5.66
|
103,120
|
|
|
5/3/2019
|
-0.05 / -0.29%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
5.77
|
29,410
|
|
|
5/2/2019
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.05
|
17.10
|
5.78
|
38,370
|
|
|
4/26/2019
|
+0.45 / +2.69%
|
16.80
|
17.30
|
16.80
|
17.15
|
17.09
|
5.82
|
96,470
|
|
|
4/25/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.64
|
5.66
|
20,070
|
|
|
4/24/2019
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.74
|
5.66
|
34,820
|
|
|
4/23/2019
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.70
|
16.75
|
16.76
|
5.68
|
10,910
|
|
|
4/22/2019
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.72
|
5.70
|
30,030
|
|
|
4/19/2019
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.74
|
5.70
|
4,840
|
|
|
4/18/2019
|
-0.05 / -0.30%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.65
|
5.70
|
13,390
|
|
|
4/17/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.75
|
16.85
|
16.86
|
5.71
|
84,540
|
|
|
4/16/2019
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.85
|
16.91
|
5.71
|
11,650
|
|
|
4/12/2019
|
+0.30 / +1.80%
|
16.55
|
17.00
|
16.55
|
16.95
|
16.85
|
5.75
|
49,330
|
|
|