|
|
Closing price on 6/21/2019
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.85 |
| Volume |
18,740 |
| Split-adjusted Price |
4.52 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2019
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.85
|
13.10
|
12.91
|
4.52
|
18,740
|
|
|
6/20/2019
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.85
|
13.10
|
13.00
|
4.52
|
46,080
|
|
|
6/19/2019
|
+0.10 / +0.77%
|
13.00
|
13.50
|
12.75
|
13.10
|
12.96
|
4.52
|
40,900
|
|
|
6/18/2019
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.19
|
4.49
|
29,340
|
|
|
6/17/2019
|
-0.50 / -3.70%
|
13.10
|
13.50
|
13.00
|
13.00
|
13.18
|
4.49
|
34,220
|
|
|
6/14/2019
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.45
|
13.50
|
13.51
|
4.66
|
17,020
|
|
|
6/13/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.45
|
13.50
|
13.49
|
4.66
|
8,860
|
|
|
6/12/2019
|
-0.05 / -0.37%
|
13.55
|
13.60
|
13.50
|
13.50
|
13.52
|
4.66
|
13,910
|
|
|
6/11/2019
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.50
|
13.55
|
13.50
|
4.68
|
6,000
|
|
|
6/10/2019
|
+0.05 / +0.37%
|
13.50
|
13.80
|
13.50
|
13.55
|
13.60
|
4.68
|
12,350
|
|
|
6/7/2019
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.65
|
4.66
|
8,350
|
|
|
6/6/2019
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.40
|
13.70
|
13.42
|
4.73
|
2,310
|
|
|
6/5/2019
|
+0.15 / +1.11%
|
13.80
|
13.85
|
13.60
|
13.70
|
13.76
|
4.73
|
5,740
|
|
|
6/4/2019
|
+0.20 / +1.50%
|
13.35
|
13.80
|
13.35
|
13.55
|
13.64
|
4.68
|
1,760
|
|
|
6/3/2019
|
-0.45 / -3.26%
|
13.75
|
13.80
|
13.20
|
13.35
|
13.66
|
4.61
|
9,300
|
|
|
5/31/2019
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.86
|
4.76
|
18,320
|
|
|
5/30/2019
|
+0.10 / +0.72%
|
13.90
|
14.05
|
13.85
|
14.00
|
13.97
|
4.83
|
12,530
|
|
|
5/29/2019
|
+0.10 / +0.72%
|
13.95
|
14.30
|
13.90
|
13.90
|
13.97
|
4.80
|
30,140
|
|
|
5/28/2019
|
-0.65 / -4.50%
|
14.45
|
14.45
|
13.80
|
13.80
|
14.00
|
4.76
|
72,300
|
|
|
5/27/2019
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.40
|
14.45
|
14.46
|
4.99
|
2,190
|
|
|
5/24/2019
|
-0.25 / -1.71%
|
14.45
|
14.60
|
14.35
|
14.35
|
14.37
|
4.95
|
27,210
|
|
|
5/23/2019
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.35
|
14.60
|
14.45
|
5.04
|
32,250
|
|
|
5/22/2019
|
-0.10 / -0.68%
|
14.50
|
14.65
|
14.50
|
14.50
|
14.53
|
5.00
|
27,110
|
|
|
5/21/2019
|
-0.05 / -0.34%
|
14.65
|
14.65
|
14.50
|
14.60
|
14.56
|
5.04
|
46,850
|
|
|
5/20/2019
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.60
|
14.65
|
14.62
|
5.06
|
29,280
|
|
|
5/17/2019
|
+0.05 / +0.34%
|
14.60
|
14.65
|
14.50
|
14.65
|
14.53
|
5.06
|
6,400
|
|
|
5/16/2019
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.55
|
14.60
|
14.62
|
5.04
|
18,740
|
|
|
5/15/2019
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.60
|
14.65
|
14.66
|
5.06
|
6,480
|
|
|
5/14/2019
|
+0.05 / +0.34%
|
14.50
|
14.80
|
14.50
|
14.65
|
14.63
|
5.06
|
35,750
|
|
|
5/13/2019
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.60
|
14.60
|
14.63
|
5.04
|
18,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|