|
|
Closing price on 12/6/2019
|
|
| Open |
12.10 |
| High |
12.50 |
| Low |
12.05 |
| Volume |
25,480 |
| Split-adjusted Price |
4.81 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2019
|
+0.75 / +6.67%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.60
|
4.61
|
345,270
|
|
|
11/19/2019
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.25
|
11.25
|
11.30
|
4.33
|
50,100
|
|
|
11/18/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.25
|
11.30
|
11.29
|
4.35
|
34,890
|
|
|
11/15/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.33
|
4.35
|
11,340
|
|
|
11/14/2019
|
-0.10 / -0.88%
|
11.45
|
11.45
|
11.30
|
11.30
|
11.35
|
4.35
|
46,680
|
|
|
11/13/2019
|
+0.15 / +1.33%
|
11.40
|
11.45
|
11.30
|
11.40
|
11.39
|
4.38
|
75,440
|
|
|
11/12/2019
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.25
|
11.25
|
11.28
|
4.33
|
71,260
|
|
|
11/11/2019
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.20
|
11.25
|
11.27
|
4.33
|
127,810
|
|
|
11/8/2019
|
+0.05 / +0.44%
|
11.25
|
11.30
|
11.20
|
11.30
|
11.24
|
4.35
|
52,410
|
|
|
11/7/2019
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.15
|
11.25
|
11.24
|
4.33
|
25,810
|
|
|
11/6/2019
|
+0.05 / +0.45%
|
11.25
|
11.35
|
11.15
|
11.25
|
11.26
|
4.33
|
66,530
|
|
|
11/5/2019
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.15
|
11.20
|
11.21
|
4.31
|
23,990
|
|
|
11/4/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.15
|
11.25
|
11.21
|
4.33
|
60,740
|
|
|
11/1/2019
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.25
|
11.25
|
11.28
|
4.33
|
25,800
|
|
|
10/31/2019
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.25
|
11.35
|
11.31
|
4.36
|
33,700
|
|
|
10/30/2019
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.33
|
4.38
|
32,300
|
|
|
10/29/2019
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.30
|
11.45
|
11.36
|
4.40
|
22,530
|
|
|
10/28/2019
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.25
|
11.40
|
11.41
|
4.38
|
6,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|