|
|
Closing price on 3/18/2020
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
40,530 |
| Split-adjusted Price |
4.73 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.39
|
4.73
|
40,530
|
|
|
3/17/2020
|
-0.05 / -0.40%
|
12.00
|
12.30
|
11.50
|
12.30
|
11.84
|
4.73
|
159,130
|
|
|
3/16/2020
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.35
|
12.35
|
12.58
|
4.75
|
31,720
|
|
|
3/13/2020
|
-0.80 / -6.08%
|
12.35
|
13.00
|
12.25
|
12.35
|
12.32
|
4.75
|
156,540
|
|
|
3/12/2020
|
+0.25 / +1.94%
|
12.75
|
13.40
|
12.00
|
13.15
|
12.68
|
5.06
|
150,560
|
|
|
3/11/2020
|
+0.30 / +2.38%
|
12.80
|
13.45
|
12.70
|
12.90
|
13.26
|
4.96
|
518,020
|
|
|
3/10/2020
|
+0.10 / +0.80%
|
11.80
|
12.70
|
11.80
|
12.60
|
12.34
|
4.85
|
30,620
|
|
|
3/9/2020
|
-0.90 / -6.72%
|
12.70
|
13.00
|
12.50
|
12.50
|
12.59
|
4.81
|
194,280
|
|
|
3/6/2020
|
-0.20 / -1.47%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.37
|
5.15
|
60,830
|
|
|
3/5/2020
|
+0.10 / +0.74%
|
13.30
|
14.05
|
13.30
|
13.60
|
13.52
|
5.23
|
120,260
|
|
|
3/4/2020
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.20
|
13.50
|
13.46
|
5.19
|
314,260
|
|
|
3/3/2020
|
+0.65 / +5.10%
|
12.85
|
13.60
|
12.85
|
13.40
|
13.37
|
5.15
|
273,600
|
|
|
3/2/2020
|
+0.15 / +1.19%
|
12.70
|
13.10
|
12.60
|
12.75
|
12.85
|
4.90
|
31,130
|
|
|
2/28/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.35
|
12.60
|
12.54
|
4.85
|
62,830
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|