|
|
Closing price on 7/26/2017
|
|
| Open |
11.75 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
42,740 |
| Split-adjusted Price |
3.15 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
+0.15 / +1.29%
|
11.75
|
11.80
|
11.70
|
11.75
|
11.75
|
3.15
|
42,740
|
|
|
7/25/2017
|
-0.10 / -0.85%
|
11.75
|
11.75
|
11.60
|
11.60
|
11.62
|
3.11
|
57,310
|
|
|
7/24/2017
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.60
|
11.70
|
11.68
|
3.14
|
55,980
|
|
|
7/21/2017
|
-0.05 / -0.43%
|
11.85
|
11.85
|
11.65
|
11.70
|
11.71
|
3.14
|
23,400
|
|
|
7/20/2017
|
-0.10 / -0.84%
|
11.70
|
11.85
|
11.70
|
11.75
|
11.71
|
3.15
|
58,910
|
|
|
7/19/2017
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.70
|
11.85
|
11.83
|
3.18
|
55,860
|
|
|
7/18/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.73
|
3.19
|
29,060
|
|
|
7/17/2017
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.87
|
3.19
|
86,430
|
|
|
7/14/2017
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.90
|
3.18
|
18,650
|
|
|
7/13/2017
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.75
|
11.80
|
11.81
|
3.16
|
36,320
|
|
|
7/12/2017
|
-0.10 / -0.84%
|
12.10
|
12.10
|
11.80
|
11.85
|
11.83
|
3.18
|
59,020
|
|
|
7/11/2017
|
0.00 / 0.00%
|
11.70
|
11.95
|
11.70
|
11.95
|
11.75
|
3.20
|
125,690
|
|
|
7/10/2017
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.75
|
11.95
|
11.83
|
3.20
|
38,970
|
|
|
7/7/2017
|
-0.25 / -2.04%
|
12.25
|
12.25
|
11.50
|
12.00
|
12.02
|
3.22
|
147,410
|
|
|
7/6/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.25
|
12.22
|
3.28
|
125,330
|
|
|
7/5/2017
|
-0.05 / -0.41%
|
12.30
|
12.35
|
12.15
|
12.25
|
12.21
|
3.28
|
102,320
|
|
|
7/4/2017
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.27
|
3.30
|
102,950
|
|
|
7/3/2017
|
+0.10 / +0.81%
|
12.45
|
12.45
|
12.20
|
12.40
|
12.30
|
3.32
|
145,910
|
|
|
6/30/2017
|
-0.15 / -1.20%
|
12.35
|
12.35
|
12.20
|
12.30
|
12.30
|
3.30
|
83,920
|
|
|
6/29/2017
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.45
|
12.42
|
3.34
|
53,220
|
|
|
6/28/2017
|
+0.05 / +0.40%
|
12.45
|
12.45
|
12.40
|
12.45
|
12.41
|
3.34
|
52,610
|
|
|
6/27/2017
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
3.32
|
48,230
|
|
|
6/26/2017
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.40
|
12.45
|
12.46
|
3.34
|
190,260
|
|
|
6/23/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.65
|
12.45
|
12.38
|
3.34
|
200,670
|
|
|
6/22/2017
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.40
|
12.45
|
12.45
|
3.34
|
147,920
|
|
|
6/21/2017
|
-0.10 / -0.80%
|
12.40
|
12.45
|
12.40
|
12.40
|
12.41
|
3.32
|
115,600
|
|
|
6/20/2017
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.40
|
12.50
|
12.49
|
3.35
|
350,340
|
|
|
6/19/2017
|
-0.05 / -0.40%
|
12.55
|
12.60
|
12.40
|
12.50
|
12.51
|
3.35
|
324,630
|
|
|
6/16/2017
|
+0.55 / +4.58%
|
12.10
|
12.60
|
12.10
|
12.55
|
12.44
|
3.36
|
468,870
|
|
|
6/15/2017
|
+0.25 / +2.13%
|
11.75
|
12.10
|
11.75
|
12.00
|
11.95
|
3.22
|
63,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|