|
Closing price on 8/22/2017
|
|
| Open |
11.15 |
| High |
11.55 |
| Low |
11.15 |
| Volume |
66,580 |
| Split-adjusted Price |
3.42 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
-0.05 / -0.43%
|
11.15
|
11.55
|
11.15
|
11.45
|
11.47
|
3.42
|
66,580
|
|
|
8/21/2017
|
-0.10 / -0.86%
|
11.50
|
11.55
|
11.50
|
11.50
|
11.51
|
3.44
|
53,950
|
|
|
8/18/2017
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.45
|
11.60
|
11.53
|
3.46
|
51,250
|
|
|
8/17/2017
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.50
|
11.50
|
11.50
|
3.44
|
72,780
|
|
|
8/16/2017
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.45
|
11.50
|
11.48
|
3.44
|
73,960
|
|
|
8/15/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.58
|
3.46
|
52,180
|
|
|
8/14/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.57
|
3.46
|
63,880
|
|
|
8/11/2017
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.55
|
3.46
|
63,820
|
|
|
8/10/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.62
|
3.46
|
58,800
|
|
|
8/9/2017
|
-0.05 / -0.43%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.64
|
3.49
|
107,640
|
|
|
8/8/2017
|
-0.25 / -2.08%
|
12.00
|
12.20
|
11.60
|
11.75
|
11.73
|
3.51
|
90,300
|
|
|
8/7/2017
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.35
|
12.00
|
11.56
|
3.58
|
141,580
|
|
|
8/4/2017
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.60
|
11.60
|
11.64
|
3.46
|
96,910
|
|
|
8/3/2017
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.60
|
11.75
|
11.70
|
3.51
|
142,530
|
|
|
8/2/2017
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.70
|
11.75
|
11.74
|
3.51
|
60,930
|
|
|
8/1/2017
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.70
|
11.75
|
11.76
|
3.51
|
105,290
|
|
|
7/31/2017
|
+0.10 / +0.85%
|
11.70
|
11.85
|
11.70
|
11.80
|
11.75
|
3.52
|
121,530
|
|
|
7/28/2017
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.70
|
11.70
|
11.74
|
3.49
|
78,750
|
|
|
7/27/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.75
|
11.72
|
3.51
|
48,540
|
|
|
7/26/2017
|
+0.15 / +1.29%
|
11.75
|
11.80
|
11.70
|
11.75
|
11.75
|
3.51
|
42,740
|
|
|
7/25/2017
|
-0.10 / -0.85%
|
11.75
|
11.75
|
11.60
|
11.60
|
11.62
|
3.46
|
57,310
|
|
|
7/24/2017
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.60
|
11.70
|
11.68
|
3.49
|
55,980
|
|
|
7/21/2017
|
-0.05 / -0.43%
|
11.85
|
11.85
|
11.65
|
11.70
|
11.71
|
3.49
|
23,400
|
|
|
7/20/2017
|
-0.10 / -0.84%
|
11.70
|
11.85
|
11.70
|
11.75
|
11.71
|
3.51
|
58,910
|
|
|
7/19/2017
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.70
|
11.85
|
11.83
|
3.54
|
55,860
|
|
|
7/18/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.73
|
3.55
|
29,060
|
|
|
7/17/2017
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.87
|
3.55
|
86,430
|
|
|
7/14/2017
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.90
|
3.54
|
18,650
|
|
|
7/13/2017
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.75
|
11.80
|
11.81
|
3.52
|
36,320
|
|
|
7/12/2017
|
-0.10 / -0.84%
|
12.10
|
12.10
|
11.80
|
11.85
|
11.83
|
3.54
|
59,020
|
|
|