|
|
Closing price on 7/25/2019
|
|
| Open |
12.85 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
45,490 |
| Split-adjusted Price |
4.47 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
+0.10 / +0.78%
|
12.85
|
13.00
|
12.70
|
12.95
|
12.84
|
4.47
|
45,490
|
|
|
7/24/2019
|
-0.75 / -5.51%
|
13.45
|
13.50
|
12.85
|
12.85
|
13.03
|
4.44
|
88,460
|
|
|
7/23/2019
|
-0.15 / -1.09%
|
13.70
|
13.90
|
13.40
|
13.60
|
13.60
|
4.69
|
55,300
|
|
|
7/22/2019
|
-0.05 / -0.36%
|
14.30
|
14.30
|
13.50
|
13.75
|
13.75
|
4.75
|
56,430
|
|
|
7/19/2019
|
+0.80 / +6.15%
|
13.15
|
13.85
|
13.00
|
13.80
|
13.52
|
4.76
|
281,320
|
|
|
7/18/2019
|
-0.20 / -1.52%
|
13.20
|
13.35
|
13.00
|
13.00
|
13.04
|
4.49
|
21,250
|
|
|
7/17/2019
|
+0.30 / +2.33%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.05
|
4.56
|
49,180
|
|
|
7/16/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.82
|
4.45
|
38,210
|
|
|
7/15/2019
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
4.45
|
6,770
|
|
|
7/12/2019
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.82
|
4.49
|
15,680
|
|
|
7/11/2019
|
+0.05 / +0.39%
|
13.40
|
13.40
|
12.90
|
12.95
|
13.16
|
4.47
|
1,950
|
|
|
7/10/2019
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.90
|
12.90
|
12.99
|
4.45
|
5,390
|
|
|
7/9/2019
|
-0.05 / -0.38%
|
13.20
|
13.20
|
12.90
|
13.00
|
12.97
|
4.49
|
10,410
|
|
|
7/8/2019
|
-0.35 / -2.61%
|
13.30
|
13.35
|
13.05
|
13.05
|
13.24
|
4.50
|
14,730
|
|
|
7/5/2019
|
+0.40 / +3.08%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.20
|
4.63
|
25,990
|
|
|
7/4/2019
|
+0.15 / +1.17%
|
13.00
|
13.05
|
12.85
|
13.00
|
12.95
|
4.49
|
16,600
|
|
|
7/3/2019
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.60
|
12.85
|
12.82
|
4.44
|
19,890
|
|
|
7/2/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.69
|
4.42
|
4,650
|
|
|
7/1/2019
|
+0.10 / +0.79%
|
12.65
|
12.95
|
12.50
|
12.80
|
12.68
|
4.42
|
26,030
|
|
|
6/28/2019
|
-0.30 / -2.31%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.83
|
4.38
|
7,560
|
|
|
6/27/2019
|
-0.10 / -0.76%
|
12.60
|
13.10
|
12.60
|
13.00
|
12.90
|
4.49
|
6,820
|
|
|
6/26/2019
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.10
|
4.52
|
5,040
|
|
|
6/25/2019
|
+0.10 / +0.77%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.07
|
4.52
|
3,980
|
|
|
6/24/2019
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.03
|
4.49
|
9,750
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|