|
Closing price on 6/25/2018
|
|
| Open |
13.20 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
3,700 |
| Split-adjusted Price |
4.53 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2018
|
+0.15 / +1.14%
|
13.20
|
13.80
|
13.20
|
13.35
|
13.24
|
4.53
|
3,700
|
|
|
6/22/2018
|
+0.05 / +0.38%
|
12.90
|
13.40
|
12.90
|
13.20
|
12.90
|
4.48
|
2,790
|
|
|
6/21/2018
|
-0.05 / -0.38%
|
13.50
|
13.50
|
13.15
|
13.15
|
13.31
|
4.46
|
4,960
|
|
|
6/20/2018
|
-0.15 / -1.12%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.25
|
4.48
|
7,700
|
|
|
6/19/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.65
|
13.35
|
13.02
|
4.53
|
49,240
|
|
|
6/18/2018
|
-0.25 / -1.84%
|
13.50
|
13.50
|
13.35
|
13.35
|
13.43
|
4.53
|
6,750
|
|
|
6/15/2018
|
-0.45 / -3.20%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.63
|
4.61
|
4,110
|
|
|
6/14/2018
|
+0.60 / +4.46%
|
13.40
|
14.30
|
13.35
|
14.05
|
13.50
|
4.76
|
196,970
|
|
|
6/13/2018
|
+0.20 / +1.51%
|
13.50
|
13.50
|
13.40
|
13.45
|
13.47
|
4.56
|
2,970
|
|
|
6/12/2018
|
-0.30 / -2.21%
|
13.55
|
13.55
|
13.20
|
13.25
|
13.35
|
4.49
|
59,560
|
|
|
6/11/2018
|
-0.10 / -0.73%
|
13.55
|
13.80
|
13.55
|
13.55
|
13.61
|
4.60
|
8,350
|
|
|
6/8/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.65
|
13.69
|
4.63
|
5,260
|
|
|
6/7/2018
|
-0.30 / -2.15%
|
13.90
|
13.90
|
13.50
|
13.65
|
13.59
|
4.63
|
20,090
|
|
|
6/6/2018
|
-0.25 / -1.76%
|
13.60
|
13.95
|
13.60
|
13.95
|
13.62
|
4.73
|
4,480
|
|
|
6/5/2018
|
-0.10 / -0.70%
|
14.25
|
14.25
|
13.55
|
14.20
|
13.68
|
4.82
|
7,310
|
|
|
6/4/2018
|
+0.80 / +5.93%
|
13.20
|
14.40
|
13.10
|
14.30
|
13.55
|
4.85
|
143,150
|
|
|
6/1/2018
|
-0.25 / -1.82%
|
13.60
|
13.65
|
13.50
|
13.50
|
13.54
|
4.58
|
30,140
|
|
|
5/31/2018
|
+0.20 / +1.48%
|
13.55
|
13.75
|
13.55
|
13.75
|
13.68
|
4.66
|
17,320
|
|
|
5/30/2018
|
+0.05 / +0.37%
|
13.80
|
13.80
|
13.35
|
13.55
|
13.37
|
4.60
|
3,890
|
|
|
5/29/2018
|
+0.60 / +4.65%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.49
|
4.58
|
33,510
|
|
|
5/28/2018
|
-0.70 / -5.15%
|
13.15
|
13.60
|
12.90
|
12.90
|
13.07
|
4.37
|
61,190
|
|
|
5/25/2018
|
-0.10 / -0.73%
|
13.75
|
13.75
|
13.50
|
13.60
|
13.62
|
4.61
|
45,740
|
|
|
5/24/2018
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.85
|
4.65
|
27,960
|
|
|
5/23/2018
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.70
|
14.00
|
13.99
|
4.75
|
9,080
|
|
|
5/22/2018
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.90
|
13.90
|
14.16
|
4.71
|
63,580
|
|
|
5/21/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.88
|
4,450
|
|
|
5/18/2018
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.32
|
4.88
|
28,630
|
|
|
5/17/2018
|
-1.45 / -9.03%
|
14.50
|
15.10
|
14.30
|
14.60
|
14.60
|
4.95
|
24,520
|
|
|
5/16/2018
|
-0.05 / -0.31%
|
16.20
|
16.20
|
16.05
|
16.05
|
16.07
|
4.79
|
25,760
|
|
|
5/15/2018
|
+0.25 / +1.58%
|
16.25
|
16.25
|
16.00
|
16.10
|
16.11
|
4.81
|
27,120
|
|
|