|
Closing price on 5/3/2018
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
74,440 |
| Split-adjusted Price |
4.51 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2018
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.10
|
15.06
|
4.51
|
74,440
|
|
|
5/2/2018
|
-0.40 / -2.58%
|
15.35
|
15.45
|
15.10
|
15.10
|
15.25
|
4.51
|
34,890
|
|
|
4/27/2018
|
+0.40 / +2.65%
|
14.90
|
15.95
|
14.90
|
15.50
|
15.20
|
4.63
|
42,240
|
|
|
4/26/2018
|
-0.60 / -3.82%
|
16.75
|
16.75
|
15.00
|
15.10
|
15.30
|
4.51
|
141,990
|
|
|
4/24/2018
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.69
|
4.69
|
90,870
|
|
|
4/23/2018
|
-0.20 / -1.23%
|
16.05
|
16.20
|
15.50
|
16.00
|
15.76
|
4.78
|
130,610
|
|
|
4/20/2018
|
-0.30 / -1.82%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.25
|
4.84
|
90,190
|
|
|
4/19/2018
|
-0.25 / -1.49%
|
16.75
|
16.75
|
16.10
|
16.50
|
16.25
|
4.93
|
98,900
|
|
|
4/18/2018
|
-0.15 / -0.89%
|
16.80
|
16.90
|
16.55
|
16.75
|
16.79
|
5.00
|
58,590
|
|
|
4/17/2018
|
+0.20 / +1.20%
|
16.40
|
17.00
|
16.40
|
16.90
|
16.69
|
5.05
|
48,300
|
|
|
4/16/2018
|
+0.40 / +2.45%
|
16.30
|
16.70
|
16.10
|
16.70
|
16.31
|
4.99
|
66,580
|
|
|
4/13/2018
|
-0.30 / -1.81%
|
16.60
|
16.80
|
16.30
|
16.30
|
16.41
|
4.87
|
120,000
|
|
|
4/12/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.05
|
16.60
|
16.36
|
4.96
|
65,160
|
|
|
4/11/2018
|
0.00 / 0.00%
|
16.80
|
17.15
|
16.60
|
16.70
|
16.88
|
4.99
|
204,410
|
|
|
4/10/2018
|
-0.30 / -1.76%
|
17.10
|
17.20
|
16.60
|
16.70
|
16.89
|
4.99
|
131,310
|
|
|
4/9/2018
|
+1.00 / +6.25%
|
16.00
|
17.10
|
16.00
|
17.00
|
16.80
|
5.08
|
341,650
|
|
|
4/6/2018
|
+0.35 / +2.24%
|
15.70
|
16.00
|
15.50
|
16.00
|
15.77
|
4.78
|
97,860
|
|
|
4/5/2018
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.40
|
15.65
|
15.57
|
4.67
|
50,800
|
|
|
4/4/2018
|
+0.25 / +1.63%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.54
|
4.66
|
53,460
|
|
|
4/3/2018
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.30
|
15.35
|
15.38
|
4.59
|
80,750
|
|
|
4/2/2018
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.41
|
4.60
|
52,160
|
|
|
3/30/2018
|
-0.05 / -0.32%
|
15.20
|
15.40
|
15.15
|
15.40
|
15.20
|
4.60
|
40,910
|
|
|
3/29/2018
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.20
|
15.45
|
15.29
|
4.61
|
12,490
|
|
|
3/28/2018
|
+0.30 / +1.97%
|
15.25
|
15.55
|
15.00
|
15.55
|
15.14
|
4.64
|
110,780
|
|
|
3/27/2018
|
+0.05 / +0.33%
|
16.00
|
16.00
|
15.20
|
15.25
|
15.38
|
4.56
|
570,959
|
|
|
3/26/2018
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.19
|
4.54
|
515,069
|
|
|
3/23/2018
|
-0.70 / -4.43%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.13
|
4.51
|
592,789
|
|
|
3/22/2018
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.50
|
15.80
|
15.84
|
4.72
|
489,059
|
|
|
3/21/2018
|
-0.10 / -0.62%
|
16.10
|
16.15
|
15.95
|
16.00
|
16.00
|
4.78
|
24,560
|
|
|
3/20/2018
|
+0.10 / +0.63%
|
16.00
|
16.15
|
15.85
|
16.10
|
16.06
|
4.81
|
46,400
|
|
|