|
Closing price on 1/8/2019
|
|
| Open |
16.30 |
| High |
16.65 |
| Low |
16.00 |
| Volume |
24,200 |
| Split-adjusted Price |
5.44 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2019
|
-0.25 / -1.53%
|
16.30
|
16.65
|
16.00
|
16.05
|
16.12
|
5.44
|
24,200
|
|
|
1/7/2019
|
0.00 / 0.00%
|
16.30
|
16.65
|
16.20
|
16.30
|
16.30
|
5.53
|
35,090
|
|
|
1/4/2019
|
-0.20 / -1.21%
|
16.05
|
16.30
|
16.00
|
16.30
|
16.05
|
5.53
|
7,540
|
|
|
1/3/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.15
|
16.50
|
16.32
|
5.60
|
4,290
|
|
|
1/2/2019
|
-1.20 / -6.78%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.61
|
5.60
|
48,760
|
|
|
12/28/2018
|
+0.90 / +5.36%
|
16.95
|
17.70
|
16.35
|
17.70
|
17.67
|
6.00
|
84,630
|
|
|
12/27/2018
|
+0.70 / +4.35%
|
16.70
|
16.80
|
16.10
|
16.80
|
16.37
|
5.70
|
67,190
|
|
|
12/26/2018
|
-0.30 / -1.83%
|
16.40
|
16.50
|
16.10
|
16.10
|
16.14
|
5.46
|
8,860
|
|
|
12/25/2018
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.09
|
5.56
|
29,640
|
|
|
12/24/2018
|
-0.50 / -2.94%
|
17.00
|
17.45
|
16.50
|
16.50
|
16.70
|
5.60
|
11,140
|
|
|
12/21/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.92
|
5.77
|
11,230
|
|
|
12/20/2018
|
+0.50 / +3.03%
|
16.30
|
17.00
|
16.20
|
17.00
|
16.54
|
5.77
|
50,300
|
|
|
12/19/2018
|
+0.50 / +3.13%
|
16.40
|
16.90
|
16.10
|
16.50
|
16.41
|
5.60
|
8,516,251
|
|
|
12/18/2018
|
-0.30 / -1.84%
|
16.20
|
16.70
|
16.00
|
16.00
|
16.15
|
5.43
|
44,820
|
|
|
12/17/2018
|
-1.10 / -6.32%
|
17.10
|
17.20
|
16.30
|
16.30
|
16.50
|
5.53
|
34,660
|
|
|
12/14/2018
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.16
|
5.90
|
12,470
|
|
|
12/13/2018
|
+0.10 / +0.58%
|
17.20
|
17.50
|
16.90
|
17.30
|
17.10
|
5.87
|
33,850
|
|
|
12/12/2018
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.14
|
5.83
|
7,060
|
|
|
12/11/2018
|
-0.50 / -2.86%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.11
|
5.77
|
30,220
|
|
|
12/10/2018
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.47
|
5.93
|
13,110
|
|
|
12/7/2018
|
+0.60 / +3.49%
|
17.10
|
17.80
|
17.00
|
17.80
|
17.42
|
6.04
|
26,860
|
|
|
12/6/2018
|
-0.30 / -1.71%
|
17.35
|
17.35
|
16.50
|
17.20
|
17.09
|
5.83
|
57,270
|
|
|
12/5/2018
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.40
|
5.93
|
68,840
|
|
|
12/4/2018
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.55
|
5.97
|
40,390
|
|
|
12/3/2018
|
+0.20 / +1.14%
|
18.40
|
18.40
|
17.30
|
17.70
|
17.63
|
6.00
|
37,430
|
|
|
11/30/2018
|
0.00 / 0.00%
|
17.35
|
18.00
|
17.10
|
17.50
|
17.42
|
5.93
|
71,590
|
|
|
11/29/2018
|
-0.70 / -3.85%
|
18.20
|
18.40
|
17.50
|
17.50
|
17.78
|
5.93
|
121,230
|
|
|
11/28/2018
|
-0.80 / -4.21%
|
19.00
|
19.20
|
17.70
|
18.20
|
18.10
|
6.17
|
163,740
|
|
|
11/27/2018
|
-0.30 / -1.55%
|
19.10
|
19.35
|
18.90
|
19.00
|
19.11
|
6.44
|
68,140
|
|
|
11/26/2018
|
+0.20 / +1.05%
|
19.00
|
19.60
|
19.00
|
19.30
|
19.38
|
6.55
|
134,400
|
|
|