|
|
Closing price on 9/6/2017
|
|
| Open |
11.35 |
| High |
11.45 |
| Low |
11.35 |
| Volume |
46,840 |
| Split-adjusted Price |
3.06 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.57
|
3.11
|
63,880
|
|
|
8/11/2017
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.55
|
3.11
|
63,820
|
|
|
8/10/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.62
|
3.11
|
58,800
|
|
|
8/9/2017
|
-0.05 / -0.43%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.64
|
3.14
|
107,640
|
|
|
8/8/2017
|
-0.25 / -2.08%
|
12.00
|
12.20
|
11.60
|
11.75
|
11.73
|
3.15
|
90,300
|
|
|
8/7/2017
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.35
|
12.00
|
11.56
|
3.22
|
141,580
|
|
|
8/4/2017
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.60
|
11.60
|
11.64
|
3.11
|
96,910
|
|
|
8/3/2017
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.60
|
11.75
|
11.70
|
3.15
|
142,530
|
|
|
8/2/2017
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.70
|
11.75
|
11.74
|
3.15
|
60,930
|
|
|
8/1/2017
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.70
|
11.75
|
11.76
|
3.15
|
105,290
|
|
|
7/31/2017
|
+0.10 / +0.85%
|
11.70
|
11.85
|
11.70
|
11.80
|
11.75
|
3.16
|
121,530
|
|
|
7/28/2017
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.70
|
11.70
|
11.74
|
3.14
|
78,750
|
|
|
7/27/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.75
|
11.72
|
3.15
|
48,540
|
|
|
7/26/2017
|
+0.15 / +1.29%
|
11.75
|
11.80
|
11.70
|
11.75
|
11.75
|
3.15
|
42,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|