|
Closing price on 6/2/2017
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.65 |
| Volume |
12,770 |
| Split-adjusted Price |
3.49 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.65
|
11.70
|
11.67
|
3.49
|
12,770
|
|
|
6/1/2017
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.70
|
11.80
|
11.77
|
3.52
|
16,060
|
|
|
5/31/2017
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.70
|
11.80
|
11.70
|
3.52
|
48,200
|
|
|
5/30/2017
|
-0.25 / -2.08%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.84
|
3.51
|
49,170
|
|
|
5/29/2017
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.90
|
12.00
|
12.03
|
3.58
|
85,940
|
|
|
5/26/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.95
|
12.00
|
11.97
|
3.58
|
27,830
|
|
|
5/25/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.95
|
12.10
|
12.11
|
3.61
|
18,000
|
|
|
5/24/2017
|
+0.10 / +0.83%
|
11.85
|
12.20
|
11.85
|
12.10
|
11.97
|
3.61
|
115,500
|
|
|
5/23/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.98
|
3.58
|
17,610
|
|
|
5/22/2017
|
+0.05 / +0.42%
|
12.00
|
12.15
|
11.90
|
12.00
|
11.98
|
3.58
|
77,960
|
|
|
5/19/2017
|
-0.05 / -0.42%
|
11.95
|
12.40
|
11.95
|
11.95
|
12.10
|
3.57
|
192,860
|
|
|
5/18/2017
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.90
|
12.00
|
12.01
|
3.58
|
20,310
|
|
|
5/17/2017
|
+0.05 / +0.42%
|
11.90
|
12.05
|
11.90
|
12.00
|
11.94
|
3.58
|
9,800
|
|
|
5/16/2017
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.95
|
11.95
|
12.00
|
3.57
|
30,920
|
|
|
5/15/2017
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.90
|
12.00
|
12.02
|
3.58
|
17,730
|
|
|
5/12/2017
|
+0.05 / +0.42%
|
11.95
|
12.10
|
11.95
|
12.00
|
11.97
|
3.58
|
35,160
|
|
|
5/11/2017
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.95
|
11.95
|
12.02
|
3.57
|
29,650
|
|
|
5/10/2017
|
+0.05 / +0.42%
|
12.10
|
12.20
|
11.95
|
12.05
|
12.10
|
3.60
|
40,740
|
|
|
5/9/2017
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.05
|
3.58
|
5,870
|
|
|
5/8/2017
|
-1.50 / -10.95%
|
12.30
|
12.35
|
12.20
|
12.20
|
12.25
|
3.64
|
13,720
|
|
|
5/5/2017
|
+0.15 / +1.11%
|
13.60
|
14.00
|
13.55
|
13.70
|
13.69
|
3.58
|
44,750
|
|
|
5/4/2017
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.50
|
13.55
|
13.53
|
3.55
|
18,130
|
|
|
5/3/2017
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.55
|
13.55
|
13.59
|
3.55
|
13,070
|
|
|
4/28/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.55
|
13.57
|
3.55
|
17,450
|
|
|
4/27/2017
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.50
|
13.55
|
13.51
|
3.55
|
31,330
|
|
|
4/26/2017
|
+0.05 / +0.37%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.31
|
3.53
|
18,490
|
|
|
4/25/2017
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.45
|
13.46
|
3.52
|
16,280
|
|
|
4/24/2017
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.45
|
13.45
|
13.50
|
3.52
|
11,990
|
|
|
4/21/2017
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.50
|
13.55
|
13.51
|
3.55
|
60,630
|
|
|
4/20/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.48
|
3.53
|
22,040
|
|
|