|
|
Closing price on 9/13/2019
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
33,860 |
| Split-adjusted Price |
4.28 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2019
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
4.28
|
33,860
|
|
|
9/12/2019
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.30
|
4.28
|
29,440
|
|
|
9/11/2019
|
+0.05 / +0.41%
|
12.30
|
12.40
|
12.20
|
12.35
|
12.29
|
4.26
|
26,940
|
|
|
9/10/2019
|
-0.30 / -2.38%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.35
|
4.25
|
23,810
|
|
|
9/9/2019
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.40
|
12.60
|
12.45
|
4.35
|
27,150
|
|
|
9/6/2019
|
+0.05 / +0.40%
|
12.65
|
12.65
|
12.45
|
12.60
|
12.53
|
4.35
|
41,420
|
|
|
9/5/2019
|
-0.05 / -0.40%
|
12.65
|
12.65
|
12.45
|
12.55
|
12.53
|
4.33
|
8,380
|
|
|
9/4/2019
|
-0.05 / -0.40%
|
12.55
|
12.65
|
12.45
|
12.60
|
12.51
|
4.35
|
25,250
|
|
|
9/3/2019
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.50
|
12.65
|
12.59
|
4.37
|
32,340
|
|
|
8/30/2019
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.60
|
12.65
|
12.74
|
4.37
|
19,230
|
|
|
8/29/2019
|
+0.05 / +0.40%
|
12.80
|
12.80
|
12.55
|
12.65
|
12.68
|
4.37
|
14,350
|
|
|
8/28/2019
|
-0.05 / -0.40%
|
12.85
|
12.85
|
12.60
|
12.60
|
12.75
|
4.35
|
24,860
|
|
|
8/27/2019
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.50
|
12.65
|
12.65
|
4.37
|
21,660
|
|
|
8/26/2019
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.50
|
12.65
|
12.52
|
4.37
|
59,760
|
|
|
8/23/2019
|
+0.05 / +0.39%
|
12.95
|
12.95
|
12.60
|
12.75
|
12.70
|
4.40
|
25,360
|
|
|
8/22/2019
|
-0.10 / -0.78%
|
12.85
|
12.85
|
12.65
|
12.70
|
12.74
|
4.38
|
47,260
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
1,550,800
|
10.70
|
2.88%
|
|
|
|
ABW
|
1,376,500
|
11.60
|
6.42%
|
|
|
|
AGR
|
3,393,300
|
17.20
|
-3.91%
|
|
|
|
APG
|
1,248,700
|
11.90
|
0.00%
|
|
|
|
APS
|
3,885,400
|
13.40
|
0.75%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|