|
|
Closing price on 1/2/2020
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
7,730 |
| Split-adjusted Price |
4.44 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2020
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.50
|
11.55
|
11.64
|
4.44
|
7,730
|
|
|
12/31/2019
|
-0.10 / -0.86%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.45
|
4.42
|
16,770
|
|
|
12/30/2019
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.60
|
11.60
|
11.69
|
4.46
|
10,090
|
|
|
12/27/2019
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.65
|
11.57
|
4.48
|
8,560
|
|
|
12/26/2019
|
-0.05 / -0.43%
|
11.55
|
11.75
|
11.55
|
11.65
|
11.69
|
4.48
|
7,440
|
|
|
12/25/2019
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.68
|
4.50
|
7,450
|
|
|
12/24/2019
|
-0.15 / -1.26%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.83
|
4.54
|
3,020
|
|
|
12/23/2019
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.90
|
11.95
|
11.93
|
4.60
|
890
|
|
|
12/20/2019
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.84
|
4.58
|
10,730
|
|
|
12/19/2019
|
-0.20 / -1.64%
|
12.05
|
12.10
|
12.00
|
12.00
|
12.00
|
4.61
|
14,750
|
|
|
12/18/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.08
|
4.69
|
8,530
|
|
|
12/17/2019
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.05
|
12.20
|
12.11
|
4.69
|
19,650
|
|
|
12/16/2019
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.30
|
4.65
|
7,320
|
|
|
12/13/2019
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.27
|
4.73
|
8,070
|
|
|
12/12/2019
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.00
|
12.40
|
12.33
|
4.77
|
21,820
|
|
|
12/11/2019
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.00
|
12.45
|
12.23
|
4.79
|
63,530
|
|
|
12/10/2019
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.25
|
12.45
|
12.46
|
4.79
|
16,530
|
|
|
12/9/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.41
|
4.81
|
2,660
|
|
|
12/6/2019
|
+0.45 / +3.73%
|
12.10
|
12.50
|
12.05
|
12.50
|
12.28
|
4.81
|
25,480
|
|
|
12/5/2019
|
-0.40 / -3.21%
|
12.35
|
12.35
|
12.00
|
12.05
|
12.14
|
4.63
|
9,970
|
|
|
12/4/2019
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.20
|
12.45
|
12.36
|
4.79
|
4,450
|
|
|
12/3/2019
|
+0.20 / +1.63%
|
12.40
|
12.75
|
12.20
|
12.50
|
12.42
|
4.81
|
7,410
|
|
|
12/2/2019
|
-0.70 / -5.38%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.62
|
4.73
|
45,730
|
|
|
11/29/2019
|
+0.40 / +3.17%
|
12.70
|
13.05
|
12.50
|
13.00
|
12.89
|
5.00
|
122,840
|
|
|
11/28/2019
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.40
|
12.60
|
12.52
|
4.85
|
61,020
|
|
|
11/27/2019
|
-0.45 / -3.45%
|
13.05
|
13.05
|
12.50
|
12.60
|
12.95
|
4.85
|
63,250
|
|
|
11/26/2019
|
+0.75 / +6.10%
|
12.10
|
13.15
|
12.10
|
13.05
|
12.56
|
5.02
|
35,190
|
|
|
11/25/2019
|
-0.10 / -0.81%
|
12.00
|
12.35
|
12.00
|
12.30
|
12.18
|
4.73
|
40,980
|
|
|
11/22/2019
|
-0.35 / -2.75%
|
12.50
|
13.00
|
12.30
|
12.40
|
12.64
|
4.77
|
42,500
|
|
|
11/21/2019
|
+0.75 / +6.25%
|
12.60
|
12.80
|
12.00
|
12.75
|
12.60
|
4.90
|
121,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|