|
|
Closing price on 1/7/2021
|
|
| Open |
17.85 |
| High |
18.15 |
| Low |
17.50 |
| Volume |
1,596,800 |
| Split-adjusted Price |
7.88 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
+0.60 / +3.47%
|
17.85
|
18.15
|
17.50
|
17.90
|
17.90
|
7.88
|
1,596,800
|
|
|
1/6/2021
|
0.00 / 0.00%
|
17.30
|
18.30
|
17.00
|
17.30
|
17.61
|
7.62
|
1,451,000
|
|
|
1/5/2021
|
+0.05 / +0.29%
|
17.30
|
17.50
|
17.00
|
17.30
|
17.32
|
7.62
|
940,100
|
|
|
1/4/2021
|
+1.00 / +6.15%
|
16.60
|
17.35
|
16.60
|
17.25
|
17.10
|
7.59
|
1,704,000
|
|
|
12/31/2020
|
+0.45 / +2.85%
|
15.80
|
16.50
|
15.60
|
16.25
|
16.11
|
7.15
|
1,791,130
|
|
|
12/30/2020
|
-0.05 / -0.32%
|
15.85
|
15.95
|
15.50
|
15.80
|
15.78
|
6.96
|
688,870
|
|
|
12/29/2020
|
-0.15 / -0.94%
|
16.00
|
16.10
|
15.75
|
15.85
|
15.94
|
6.98
|
1,102,810
|
|
|
12/28/2020
|
+0.75 / +4.92%
|
15.80
|
16.20
|
15.40
|
16.00
|
15.78
|
7.04
|
1,830,380
|
|
|
12/25/2020
|
+0.95 / +6.64%
|
14.05
|
15.30
|
14.05
|
15.25
|
14.87
|
6.71
|
1,346,370
|
|
|
12/24/2020
|
-0.40 / -2.72%
|
14.80
|
14.90
|
13.80
|
14.30
|
14.10
|
6.30
|
726,490
|
|
|
12/23/2020
|
-0.50 / -3.29%
|
15.10
|
15.20
|
14.65
|
14.70
|
14.92
|
6.47
|
1,047,020
|
|
|
12/22/2020
|
0.00 / 0.00%
|
15.20
|
15.75
|
14.90
|
15.20
|
15.32
|
6.69
|
1,096,700
|
|
|
12/21/2020
|
+0.80 / +5.56%
|
14.90
|
15.30
|
14.70
|
15.20
|
15.01
|
6.69
|
1,580,450
|
|
|
12/18/2020
|
+0.85 / +6.27%
|
13.50
|
14.45
|
13.45
|
14.40
|
14.20
|
6.34
|
1,879,690
|
|
|
12/17/2020
|
-0.35 / -2.52%
|
13.75
|
13.85
|
13.30
|
13.55
|
13.60
|
5.96
|
748,100
|
|
|
12/16/2020
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.75
|
13.90
|
13.85
|
6.12
|
499,970
|
|
|
12/15/2020
|
-0.25 / -1.77%
|
14.10
|
14.20
|
13.75
|
13.85
|
13.96
|
6.10
|
879,260
|
|
|
12/14/2020
|
+0.50 / +3.68%
|
13.60
|
14.30
|
13.60
|
14.10
|
13.97
|
6.21
|
1,434,060
|
|
|
12/11/2020
|
+0.20 / +1.49%
|
13.35
|
13.60
|
13.25
|
13.60
|
13.45
|
5.99
|
650,530
|
|
|
12/10/2020
|
-0.35 / -2.55%
|
13.75
|
13.80
|
13.40
|
13.40
|
13.57
|
5.90
|
595,460
|
|
|
12/9/2020
|
+0.25 / +1.85%
|
13.50
|
13.95
|
13.50
|
13.75
|
13.75
|
6.05
|
1,183,000
|
|
|
12/8/2020
|
+0.35 / +2.66%
|
13.30
|
13.65
|
13.05
|
13.50
|
13.32
|
5.94
|
951,390
|
|
|
12/7/2020
|
+0.05 / +0.38%
|
13.30
|
13.30
|
13.00
|
13.15
|
13.08
|
5.79
|
295,480
|
|
|
12/4/2020
|
-0.10 / -0.76%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.24
|
5.77
|
444,090
|
|
|
12/3/2020
|
+0.35 / +2.72%
|
12.95
|
13.20
|
12.95
|
13.20
|
13.10
|
5.81
|
477,840
|
|
|
12/2/2020
|
0.00 / 0.00%
|
12.85
|
13.00
|
12.70
|
12.85
|
12.86
|
5.66
|
543,290
|
|
|
12/1/2020
|
+0.05 / +0.39%
|
12.55
|
12.85
|
12.55
|
12.85
|
12.72
|
5.66
|
341,920
|
|
|
11/30/2020
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.87
|
5.63
|
371,380
|
|
|
11/27/2020
|
+0.15 / +1.17%
|
12.95
|
13.20
|
12.75
|
13.00
|
13.00
|
5.72
|
475,790
|
|
|
11/26/2020
|
+0.05 / +0.39%
|
12.80
|
12.95
|
12.75
|
12.85
|
12.86
|
5.66
|
134,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|