|
|
Closing price on 6/5/2018
|
|
| Open |
14.25 |
| High |
14.25 |
| Low |
13.55 |
| Volume |
7,310 |
| Split-adjusted Price |
4.32 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
-0.10 / -0.70%
|
14.25
|
14.25
|
13.55
|
14.20
|
13.68
|
4.32
|
7,310
|
|
|
6/4/2018
|
+0.80 / +5.93%
|
13.20
|
14.40
|
13.10
|
14.30
|
13.55
|
4.35
|
143,150
|
|
|
6/1/2018
|
-0.25 / -1.82%
|
13.60
|
13.65
|
13.50
|
13.50
|
13.54
|
4.11
|
30,140
|
|
|
5/31/2018
|
+0.20 / +1.48%
|
13.55
|
13.75
|
13.55
|
13.75
|
13.68
|
4.19
|
17,320
|
|
|
5/30/2018
|
+0.05 / +0.37%
|
13.80
|
13.80
|
13.35
|
13.55
|
13.37
|
4.12
|
3,890
|
|
|
5/29/2018
|
+0.60 / +4.65%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.49
|
4.11
|
33,510
|
|
|
5/28/2018
|
-0.70 / -5.15%
|
13.15
|
13.60
|
12.90
|
12.90
|
13.07
|
3.93
|
61,190
|
|
|
5/25/2018
|
-0.10 / -0.73%
|
13.75
|
13.75
|
13.50
|
13.60
|
13.62
|
4.14
|
45,740
|
|
|
5/24/2018
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.85
|
4.17
|
27,960
|
|
|
5/23/2018
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.70
|
14.00
|
13.99
|
4.26
|
9,080
|
|
|
5/22/2018
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.90
|
13.90
|
14.16
|
4.23
|
63,580
|
|
|
5/21/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.38
|
4,450
|
|
|
5/18/2018
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.32
|
4.38
|
28,630
|
|
|
5/17/2018
|
-1.45 / -9.03%
|
14.50
|
15.10
|
14.30
|
14.60
|
14.60
|
4.44
|
24,520
|
|
|
5/16/2018
|
-0.05 / -0.31%
|
16.20
|
16.20
|
16.05
|
16.05
|
16.07
|
4.30
|
25,760
|
|
|
5/15/2018
|
+0.25 / +1.58%
|
16.25
|
16.25
|
16.00
|
16.10
|
16.11
|
4.32
|
27,120
|
|
|
5/14/2018
|
+0.35 / +2.26%
|
15.60
|
15.90
|
15.60
|
15.85
|
15.85
|
4.25
|
9,340
|
|
|
5/11/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.56
|
4.16
|
10,220
|
|
|
5/10/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.55
|
4.16
|
18,710
|
|
|
5/9/2018
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.40
|
15.50
|
15.47
|
4.16
|
29,546
|
|
|
5/8/2018
|
-0.10 / -0.64%
|
15.55
|
15.60
|
15.40
|
15.50
|
15.45
|
4.16
|
58,650
|
|
|
5/7/2018
|
+0.20 / +1.30%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
4.18
|
22,750
|
|
|
5/4/2018
|
+0.30 / +1.99%
|
15.45
|
15.45
|
15.20
|
15.40
|
15.30
|
4.13
|
86,460
|
|
|
5/3/2018
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.10
|
15.06
|
4.05
|
74,440
|
|
|
5/2/2018
|
-0.40 / -2.58%
|
15.35
|
15.45
|
15.10
|
15.10
|
15.25
|
4.05
|
34,890
|
|
|
4/27/2018
|
+0.40 / +2.65%
|
14.90
|
15.95
|
14.90
|
15.50
|
15.20
|
4.16
|
42,240
|
|
|
4/26/2018
|
-0.60 / -3.82%
|
16.75
|
16.75
|
15.00
|
15.10
|
15.30
|
4.05
|
141,990
|
|
|
4/24/2018
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.69
|
4.21
|
90,870
|
|
|
4/23/2018
|
-0.20 / -1.23%
|
16.05
|
16.20
|
15.50
|
16.00
|
15.76
|
4.29
|
130,610
|
|
|
4/20/2018
|
-0.30 / -1.82%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.25
|
4.34
|
90,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|