|
|
Closing price on 8/8/2018
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
13.05 |
| Volume |
10,510 |
| Split-adjusted Price |
3.97 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2018
|
-0.05 / -0.38%
|
13.10
|
13.10
|
13.05
|
13.05
|
13.08
|
3.97
|
10,510
|
|
|
8/7/2018
|
-0.05 / -0.38%
|
13.15
|
13.20
|
13.00
|
13.10
|
13.10
|
3.99
|
37,340
|
|
|
8/6/2018
|
+0.05 / +0.38%
|
13.05
|
13.15
|
13.00
|
13.15
|
13.08
|
4.00
|
35,550
|
|
|
8/3/2018
|
-0.35 / -2.60%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.13
|
3.99
|
2,480
|
|
|
8/2/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.00
|
13.45
|
13.17
|
4.09
|
4,100
|
|
|
8/1/2018
|
-0.25 / -1.82%
|
13.30
|
13.50
|
13.00
|
13.45
|
13.23
|
4.09
|
39,820
|
|
|
7/31/2018
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.30
|
13.70
|
13.76
|
4.17
|
3,506,181
|
|
|
7/30/2018
|
+0.80 / +6.15%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.36
|
4.20
|
58,220
|
|
|
7/27/2018
|
-0.35 / -2.62%
|
13.00
|
13.30
|
12.80
|
13.00
|
12.97
|
3.96
|
10,410
|
|
|
7/26/2018
|
+0.25 / +1.91%
|
13.05
|
13.35
|
12.80
|
13.35
|
12.98
|
4.06
|
40,300
|
|
|
7/25/2018
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.17
|
3.99
|
49,100
|
|
|
7/24/2018
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.08
|
4.02
|
9,480
|
|
|
7/23/2018
|
-0.05 / -0.37%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.31
|
4.05
|
27,790
|
|
|
7/20/2018
|
+0.10 / +0.75%
|
13.25
|
13.35
|
13.20
|
13.35
|
13.30
|
4.06
|
25,720
|
|
|
7/19/2018
|
-0.25 / -1.85%
|
13.50
|
13.50
|
13.25
|
13.25
|
13.25
|
4.03
|
4,830
|
|
|
7/18/2018
|
+0.10 / +0.75%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.46
|
4.11
|
7,280
|
|
|
7/17/2018
|
+0.20 / +1.52%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.16
|
4.08
|
14,130
|
|
|
7/16/2018
|
-0.05 / -0.38%
|
13.20
|
13.20
|
13.15
|
13.20
|
13.19
|
4.02
|
1,780
|
|
|
7/13/2018
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.95
|
13.25
|
13.16
|
4.03
|
6,230
|
|
|
7/12/2018
|
+0.05 / +0.38%
|
13.00
|
13.25
|
13.00
|
13.25
|
13.13
|
4.03
|
4,790
|
|
|
7/11/2018
|
-0.10 / -0.75%
|
13.25
|
13.25
|
12.90
|
13.20
|
13.01
|
4.02
|
308,840
|
|
|
7/10/2018
|
-0.20 / -1.48%
|
13.25
|
13.50
|
13.00
|
13.30
|
13.19
|
4.05
|
14,480
|
|
|
7/9/2018
|
+0.25 / +1.89%
|
13.15
|
13.50
|
13.00
|
13.50
|
13.24
|
4.11
|
15,790
|
|
|
7/6/2018
|
+0.15 / +1.15%
|
13.10
|
13.25
|
13.00
|
13.25
|
13.20
|
4.03
|
16,970
|
|
|
7/5/2018
|
-0.10 / -0.76%
|
13.25
|
13.25
|
12.80
|
13.10
|
12.95
|
3.99
|
23,790
|
|
|
7/4/2018
|
+0.15 / +1.15%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.12
|
4.02
|
23,320
|
|
|
7/3/2018
|
-0.15 / -1.14%
|
13.70
|
13.70
|
13.05
|
13.05
|
13.35
|
3.97
|
3,247,441
|
|
|
7/2/2018
|
-0.80 / -5.71%
|
13.80
|
13.80
|
13.05
|
13.20
|
13.14
|
4.02
|
5,135,840
|
|
|
6/29/2018
|
+0.20 / +1.45%
|
13.50
|
14.00
|
13.35
|
14.00
|
13.75
|
4.26
|
46,270
|
|
|
6/28/2018
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.00
|
13.80
|
13.30
|
4.20
|
20,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|