|
|
Closing price on 9/26/2017
|
|
| Open |
11.40 |
| High |
11.75 |
| Low |
11.35 |
| Volume |
51,750 |
| Split-adjusted Price |
3.15 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
+0.20 / +1.73%
|
11.40
|
11.75
|
11.35
|
11.75
|
11.48
|
3.15
|
51,750
|
|
|
9/25/2017
|
-0.35 / -2.94%
|
11.65
|
11.65
|
11.55
|
11.55
|
11.64
|
3.10
|
73,820
|
|
|
9/22/2017
|
+0.60 / +5.31%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.83
|
3.19
|
101,420
|
|
|
9/21/2017
|
+0.10 / +0.89%
|
11.20
|
11.35
|
11.20
|
11.30
|
11.27
|
3.03
|
59,790
|
|
|
9/20/2017
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.23
|
3.00
|
61,770
|
|
|
9/19/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.15
|
11.30
|
11.26
|
3.03
|
62,390
|
|
|
9/18/2017
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.00
|
11.30
|
11.07
|
3.03
|
64,500
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.15
|
11.30
|
11.23
|
3.03
|
75,070
|
|
|
9/14/2017
|
-0.05 / -0.44%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
3.03
|
52,940
|
|
|
9/13/2017
|
+0.15 / +1.34%
|
11.20
|
11.35
|
11.20
|
11.35
|
11.28
|
3.04
|
48,760
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.17
|
3.00
|
57,520
|
|
|
9/11/2017
|
-0.10 / -0.88%
|
11.15
|
11.35
|
11.15
|
11.20
|
11.32
|
3.00
|
71,290
|
|
|
9/8/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
3.03
|
76,410
|
|
|
9/7/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.33
|
3.06
|
61,910
|
|
|
9/6/2017
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.35
|
11.40
|
11.39
|
3.06
|
46,840
|
|
|
9/5/2017
|
-0.15 / -1.30%
|
11.40
|
11.50
|
11.35
|
11.35
|
11.41
|
3.04
|
68,720
|
|
|
9/1/2017
|
+0.15 / +1.32%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
3.08
|
45,280
|
|
|
8/31/2017
|
-0.15 / -1.30%
|
11.30
|
11.45
|
11.30
|
11.35
|
11.36
|
3.04
|
76,140
|
|
|
8/30/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.08
|
49,200
|
|
|
8/29/2017
|
+0.10 / +0.88%
|
11.25
|
11.50
|
11.25
|
11.50
|
11.35
|
3.08
|
106,650
|
|
|
8/28/2017
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.43
|
3.06
|
67,450
|
|
|
8/25/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.48
|
3.08
|
46,440
|
|
|
8/24/2017
|
+0.10 / +0.88%
|
11.50
|
11.55
|
11.40
|
11.50
|
11.48
|
3.08
|
86,600
|
|
|
8/23/2017
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.06
|
46,050
|
|
|
8/22/2017
|
-0.05 / -0.43%
|
11.15
|
11.55
|
11.15
|
11.45
|
11.47
|
3.07
|
66,580
|
|
|
8/21/2017
|
-0.10 / -0.86%
|
11.50
|
11.55
|
11.50
|
11.50
|
11.51
|
3.08
|
53,950
|
|
|
8/18/2017
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.45
|
11.60
|
11.53
|
3.11
|
51,250
|
|
|
8/17/2017
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.50
|
11.50
|
11.50
|
3.08
|
72,780
|
|
|
8/16/2017
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.45
|
11.50
|
11.48
|
3.08
|
73,960
|
|
|
8/15/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.58
|
3.11
|
52,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|