|
Closing price on 8/29/2019
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.55 |
| Volume |
14,350 |
| Split-adjusted Price |
4.86 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
+0.05 / +0.40%
|
12.80
|
12.80
|
12.55
|
12.65
|
12.68
|
4.86
|
14,350
|
|
|
8/28/2019
|
-0.05 / -0.40%
|
12.85
|
12.85
|
12.60
|
12.60
|
12.75
|
4.85
|
24,860
|
|
|
8/27/2019
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.50
|
12.65
|
12.65
|
4.86
|
21,660
|
|
|
8/26/2019
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.50
|
12.65
|
12.52
|
4.86
|
59,760
|
|
|
8/23/2019
|
+0.05 / +0.39%
|
12.95
|
12.95
|
12.60
|
12.75
|
12.70
|
4.90
|
25,360
|
|
|
8/22/2019
|
-0.10 / -0.78%
|
12.85
|
12.85
|
12.65
|
12.70
|
12.74
|
4.88
|
47,260
|
|
|
8/21/2019
|
-0.10 / -0.78%
|
12.90
|
12.95
|
12.70
|
12.80
|
12.75
|
4.92
|
25,890
|
|
|
8/20/2019
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.92
|
4.96
|
16,180
|
|
|
8/19/2019
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.80
|
12.95
|
12.86
|
4.98
|
32,120
|
|
|
8/16/2019
|
+0.20 / +1.55%
|
12.70
|
13.50
|
12.60
|
13.10
|
13.10
|
5.04
|
80,150
|
|
|
8/15/2019
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.72
|
4.96
|
10,850
|
|
|
8/14/2019
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.70
|
12.80
|
12.79
|
4.92
|
19,230
|
|
|
8/13/2019
|
-0.30 / -2.29%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
4.92
|
25,000
|
|
|
8/12/2019
|
+0.20 / +1.55%
|
13.00
|
13.10
|
12.90
|
13.10
|
12.95
|
5.04
|
59,470
|
|
|
8/9/2019
|
+0.20 / +1.57%
|
12.80
|
13.20
|
12.80
|
12.90
|
12.99
|
4.96
|
38,190
|
|
|
8/8/2019
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.63
|
4.88
|
43,150
|
|
|
8/7/2019
|
0.00 / 0.00%
|
12.50
|
13.35
|
12.50
|
12.50
|
12.55
|
4.81
|
57,590
|
|
|
8/6/2019
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.45
|
4.81
|
36,540
|
|
|
8/5/2019
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.40
|
12.55
|
12.48
|
4.83
|
254,936
|
|
|
8/2/2019
|
+0.10 / +0.80%
|
12.45
|
12.60
|
12.40
|
12.60
|
12.45
|
4.85
|
45,210
|
|
|
8/1/2019
|
-0.05 / -0.40%
|
12.55
|
12.70
|
12.45
|
12.50
|
12.56
|
4.81
|
27,070
|
|
|
7/31/2019
|
+0.05 / +0.40%
|
12.40
|
12.60
|
12.40
|
12.55
|
12.50
|
4.83
|
32,010
|
|
|
7/30/2019
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.60
|
4.81
|
86,090
|
|
|
7/29/2019
|
-0.10 / -0.78%
|
12.80
|
12.95
|
12.70
|
12.70
|
12.77
|
4.88
|
28,740
|
|
|
7/26/2019
|
-0.15 / -1.16%
|
12.95
|
13.00
|
12.80
|
12.80
|
12.89
|
4.92
|
54,920
|
|
|
7/25/2019
|
+0.10 / +0.78%
|
12.85
|
13.00
|
12.70
|
12.95
|
12.84
|
4.98
|
45,490
|
|
|
7/24/2019
|
-0.75 / -5.51%
|
13.45
|
13.50
|
12.85
|
12.85
|
13.03
|
4.94
|
88,460
|
|
|
7/23/2019
|
-0.15 / -1.09%
|
13.70
|
13.90
|
13.40
|
13.60
|
13.60
|
5.23
|
55,300
|
|
|
7/22/2019
|
-0.05 / -0.36%
|
14.30
|
14.30
|
13.50
|
13.75
|
13.75
|
5.29
|
56,430
|
|
|
7/19/2019
|
+0.80 / +6.15%
|
13.15
|
13.85
|
13.00
|
13.80
|
13.52
|
5.31
|
281,320
|
|
|