|
|
Closing price on 8/21/2019
|
|
| Open |
12.90 |
| High |
12.95 |
| Low |
12.70 |
| Volume |
25,890 |
| Split-adjusted Price |
4.42 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2019
|
-0.10 / -0.78%
|
12.90
|
12.95
|
12.70
|
12.80
|
12.75
|
4.42
|
25,890
|
|
|
8/20/2019
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.92
|
4.45
|
16,180
|
|
|
8/19/2019
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.80
|
12.95
|
12.86
|
4.47
|
32,120
|
|
|
8/16/2019
|
+0.20 / +1.55%
|
12.70
|
13.50
|
12.60
|
13.10
|
13.10
|
4.52
|
80,150
|
|
|
8/15/2019
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.72
|
4.45
|
10,850
|
|
|
8/14/2019
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.70
|
12.80
|
12.79
|
4.42
|
19,230
|
|
|
8/13/2019
|
-0.30 / -2.29%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
4.42
|
25,000
|
|
|
8/12/2019
|
+0.20 / +1.55%
|
13.00
|
13.10
|
12.90
|
13.10
|
12.95
|
4.52
|
59,470
|
|
|
8/9/2019
|
+0.20 / +1.57%
|
12.80
|
13.20
|
12.80
|
12.90
|
12.99
|
4.45
|
38,190
|
|
|
8/8/2019
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.63
|
4.38
|
43,150
|
|
|
8/7/2019
|
0.00 / 0.00%
|
12.50
|
13.35
|
12.50
|
12.50
|
12.55
|
4.31
|
57,590
|
|
|
8/6/2019
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.45
|
4.31
|
36,540
|
|
|
8/5/2019
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.40
|
12.55
|
12.48
|
4.33
|
254,936
|
|
|
8/2/2019
|
+0.10 / +0.80%
|
12.45
|
12.60
|
12.40
|
12.60
|
12.45
|
4.35
|
45,210
|
|
|
8/1/2019
|
-0.05 / -0.40%
|
12.55
|
12.70
|
12.45
|
12.50
|
12.56
|
4.31
|
27,070
|
|
|
7/31/2019
|
+0.05 / +0.40%
|
12.40
|
12.60
|
12.40
|
12.55
|
12.50
|
4.33
|
32,010
|
|
|
7/30/2019
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.60
|
4.31
|
86,090
|
|
|
7/29/2019
|
-0.10 / -0.78%
|
12.80
|
12.95
|
12.70
|
12.70
|
12.77
|
4.38
|
28,740
|
|
|
7/26/2019
|
-0.15 / -1.16%
|
12.95
|
13.00
|
12.80
|
12.80
|
12.89
|
4.42
|
54,920
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|