|
|
Closing price on 12/8/2020
|
|
| Open |
13.30 |
| High |
13.65 |
| Low |
13.05 |
| Volume |
951,390 |
| Split-adjusted Price |
5.94 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2020
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.65
|
12.80
|
12.79
|
5.63
|
307,870
|
|
|
11/24/2020
|
-0.10 / -0.79%
|
12.70
|
12.75
|
12.50
|
12.60
|
12.61
|
5.55
|
339,800
|
|
|
11/23/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.61
|
5.59
|
495,460
|
|
|
11/20/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.65
|
12.80
|
12.74
|
5.63
|
288,320
|
|
|
11/19/2020
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.75
|
12.80
|
12.84
|
5.63
|
248,200
|
|
|
11/18/2020
|
+0.25 / +1.99%
|
12.65
|
12.90
|
12.60
|
12.80
|
12.77
|
5.63
|
543,320
|
|
|
11/17/2020
|
+0.15 / +1.21%
|
12.35
|
12.60
|
12.35
|
12.55
|
12.50
|
5.52
|
122,900
|
|
|
11/16/2020
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.30
|
12.40
|
12.40
|
5.46
|
211,890
|
|
|
11/13/2020
|
-0.20 / -1.59%
|
12.40
|
12.50
|
12.35
|
12.35
|
12.40
|
5.44
|
275,080
|
|
|
11/12/2020
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.50
|
12.55
|
12.51
|
5.52
|
324,840
|
|
|
11/11/2020
|
+0.15 / +1.20%
|
12.60
|
12.75
|
12.50
|
12.70
|
12.62
|
5.59
|
201,020
|
|
|
11/10/2020
|
+0.35 / +2.87%
|
12.30
|
12.85
|
12.20
|
12.55
|
12.51
|
5.52
|
424,330
|
|
|
11/9/2020
|
+0.25 / +2.09%
|
11.95
|
12.20
|
11.95
|
12.20
|
12.11
|
5.37
|
159,810
|
|
|
11/6/2020
|
-0.25 / -2.05%
|
12.00
|
12.10
|
11.90
|
11.95
|
11.98
|
5.26
|
120,290
|
|
|
11/5/2020
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.00
|
12.20
|
12.10
|
5.37
|
177,980
|
|
|
11/4/2020
|
+0.25 / +2.08%
|
12.30
|
12.30
|
12.00
|
12.25
|
12.22
|
5.39
|
197,750
|
|
|
11/3/2020
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.07
|
5.28
|
196,260
|
|
|
11/2/2020
|
+0.10 / +0.83%
|
12.15
|
12.15
|
12.00
|
12.10
|
12.07
|
5.33
|
43,780
|
|
|
10/30/2020
|
+0.25 / +2.13%
|
11.75
|
12.15
|
11.75
|
12.00
|
11.89
|
5.28
|
224,420
|
|
|
10/29/2020
|
-0.15 / -1.26%
|
11.60
|
11.90
|
11.60
|
11.75
|
11.70
|
5.17
|
234,470
|
|
|
10/28/2020
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.90
|
11.90
|
12.02
|
5.24
|
273,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|