|
|
Closing price on 2/27/2020
|
|
| Open |
12.75 |
| High |
12.85 |
| Low |
12.60 |
| Volume |
29,710 |
| Split-adjusted Price |
4.85 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
-0.15 / -1.18%
|
12.75
|
12.85
|
12.60
|
12.60
|
12.79
|
4.85
|
29,710
|
|
|
2/26/2020
|
0.00 / 0.00%
|
12.75
|
12.90
|
12.75
|
12.75
|
12.82
|
4.90
|
780
|
|
|
2/25/2020
|
+0.25 / +2.00%
|
12.50
|
12.80
|
12.40
|
12.75
|
12.53
|
4.90
|
22,670
|
|
|
2/24/2020
|
-0.35 / -2.72%
|
12.60
|
12.65
|
12.35
|
12.50
|
12.55
|
4.81
|
52,020
|
|
|
2/21/2020
|
-0.10 / -0.77%
|
12.75
|
13.10
|
12.75
|
12.85
|
13.02
|
4.94
|
46,690
|
|
|
2/20/2020
|
+0.05 / +0.39%
|
13.00
|
13.20
|
12.70
|
12.95
|
12.88
|
4.98
|
48,150
|
|
|
2/19/2020
|
+0.35 / +2.79%
|
12.55
|
13.10
|
12.55
|
12.90
|
12.69
|
4.96
|
47,740
|
|
|
2/18/2020
|
-0.75 / -5.64%
|
13.20
|
13.30
|
12.55
|
12.55
|
13.07
|
4.83
|
111,600
|
|
|
2/17/2020
|
-0.20 / -1.48%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.52
|
5.11
|
64,410
|
|
|
2/14/2020
|
+0.10 / +0.75%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.43
|
5.19
|
484,900
|
|
|
2/13/2020
|
+0.50 / +3.88%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.09
|
5.15
|
158,500
|
|
|
2/12/2020
|
+0.40 / +3.20%
|
12.70
|
13.15
|
12.60
|
12.90
|
12.90
|
4.96
|
141,240
|
|
|
2/11/2020
|
+0.20 / +1.63%
|
12.40
|
12.85
|
12.40
|
12.50
|
12.67
|
4.81
|
204,440
|
|
|
2/10/2020
|
+0.20 / +1.65%
|
12.10
|
12.45
|
11.95
|
12.30
|
12.14
|
4.73
|
184,530
|
|
|
2/7/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
12.10
|
12.01
|
4.65
|
78,760
|
|
|
2/6/2020
|
0.00 / 0.00%
|
12.35
|
12.35
|
11.90
|
12.10
|
12.09
|
4.65
|
46,000
|
|
|
2/5/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.99
|
4.65
|
69,780
|
|
|
2/4/2020
|
-0.25 / -2.02%
|
11.75
|
12.40
|
11.75
|
12.10
|
12.14
|
4.65
|
99,350
|
|
|
2/3/2020
|
+0.25 / +2.07%
|
11.90
|
12.50
|
11.30
|
12.35
|
11.92
|
4.75
|
81,900
|
|
|
1/31/2020
|
-0.80 / -6.20%
|
12.90
|
13.00
|
12.10
|
12.10
|
12.73
|
4.65
|
69,610
|
|
|
1/30/2020
|
+0.50 / +4.03%
|
12.40
|
13.25
|
12.40
|
12.90
|
12.94
|
4.96
|
265,130
|
|
|
1/22/2020
|
+0.45 / +3.77%
|
12.65
|
12.75
|
12.15
|
12.40
|
12.46
|
4.77
|
296,140
|
|
|
1/21/2020
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.91
|
4.60
|
347,860
|
|
|
1/20/2020
|
+0.20 / +1.82%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.26
|
4.31
|
156,160
|
|
|
1/17/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.05
|
4.23
|
3,600
|
|
|
1/16/2020
|
-0.05 / -0.45%
|
11.10
|
11.10
|
10.95
|
11.00
|
11.06
|
4.23
|
22,880
|
|
|
1/15/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.05
|
11.04
|
4.25
|
42,120
|
|
|
1/14/2020
|
-0.10 / -0.90%
|
11.20
|
11.25
|
11.05
|
11.05
|
11.14
|
4.25
|
39,670
|
|
|
1/13/2020
|
-0.15 / -1.33%
|
11.30
|
11.30
|
11.15
|
11.15
|
11.29
|
4.29
|
6,290
|
|
|
1/10/2020
|
+0.10 / +0.89%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.14
|
4.35
|
26,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|