|
Closing price on 5/18/2020
|
|
| Open |
12.40 |
| High |
12.45 |
| Low |
12.15 |
| Volume |
77,600 |
| Split-adjusted Price |
4.77 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.15
|
12.40
|
12.29
|
4.77
|
77,600
|
|
|
5/15/2020
|
-0.30 / -2.35%
|
12.80
|
12.80
|
12.40
|
12.45
|
12.54
|
4.79
|
99,790
|
|
|
5/14/2020
|
-0.05 / -0.39%
|
12.80
|
12.90
|
12.60
|
12.75
|
12.77
|
4.90
|
99,990
|
|
|
5/13/2020
|
+0.35 / +2.81%
|
12.75
|
13.30
|
12.50
|
12.80
|
12.92
|
4.92
|
186,360
|
|
|
5/12/2020
|
+0.55 / +4.62%
|
12.00
|
12.45
|
11.90
|
12.45
|
12.07
|
4.79
|
122,130
|
|
|
5/11/2020
|
+0.20 / +1.71%
|
11.75
|
11.90
|
11.75
|
11.90
|
11.82
|
4.58
|
77,860
|
|
|
5/8/2020
|
+0.15 / +1.30%
|
11.70
|
11.85
|
11.60
|
11.70
|
11.74
|
4.50
|
29,990
|
|
|
5/7/2020
|
+0.05 / +0.43%
|
11.70
|
11.70
|
11.40
|
11.55
|
11.53
|
4.44
|
24,200
|
|
|
5/6/2020
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.49
|
4.42
|
89,030
|
|
|
5/5/2020
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.10
|
11.30
|
11.29
|
4.35
|
9,920
|
|
|
5/4/2020
|
-0.10 / -0.87%
|
11.45
|
11.45
|
11.00
|
11.35
|
11.10
|
4.36
|
28,300
|
|
|
4/29/2020
|
+0.15 / +1.33%
|
11.40
|
11.45
|
11.30
|
11.45
|
11.42
|
4.40
|
23,300
|
|
|
4/28/2020
|
-0.10 / -0.88%
|
11.15
|
11.45
|
11.15
|
11.30
|
11.26
|
4.35
|
9,240
|
|
|
4/27/2020
|
-0.05 / -0.44%
|
11.15
|
11.40
|
11.15
|
11.40
|
11.24
|
4.38
|
23,580
|
|
|
4/24/2020
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.10
|
11.45
|
11.28
|
4.40
|
7,090
|
|
|
4/23/2020
|
+0.45 / +4.09%
|
11.05
|
11.55
|
11.05
|
11.45
|
11.26
|
4.40
|
22,640
|
|
|
4/22/2020
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.45
|
11.00
|
10.76
|
4.23
|
30,480
|
|
|
4/21/2020
|
-0.70 / -6.09%
|
11.10
|
11.25
|
10.80
|
10.80
|
10.98
|
4.15
|
86,540
|
|
|
4/20/2020
|
-0.15 / -1.29%
|
11.65
|
11.75
|
11.35
|
11.50
|
11.43
|
4.42
|
69,490
|
|
|
4/17/2020
|
+0.20 / +1.75%
|
11.35
|
11.80
|
11.35
|
11.65
|
11.57
|
4.48
|
54,190
|
|
|
4/16/2020
|
-0.20 / -1.72%
|
11.90
|
11.90
|
11.45
|
11.45
|
11.60
|
4.40
|
39,050
|
|
|
4/15/2020
|
+0.75 / +6.88%
|
10.90
|
11.65
|
10.90
|
11.65
|
11.41
|
4.48
|
183,900
|
|
|
4/14/2020
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.78
|
4.19
|
51,760
|
|
|
4/13/2020
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.63
|
4.11
|
33,860
|
|
|
4/10/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.51
|
4.04
|
60,600
|
|
|
4/9/2020
|
0.00 / 0.00%
|
10.55
|
10.75
|
10.50
|
10.50
|
10.58
|
4.04
|
102,460
|
|
|
4/8/2020
|
+0.20 / +1.94%
|
10.50
|
10.65
|
10.30
|
10.50
|
10.43
|
4.04
|
37,020
|
|
|
4/7/2020
|
-0.30 / -2.83%
|
10.55
|
10.85
|
10.30
|
10.30
|
10.40
|
3.96
|
105,740
|
|
|
4/6/2020
|
+0.30 / +2.91%
|
10.30
|
10.80
|
10.20
|
10.60
|
10.46
|
4.08
|
94,900
|
|
|
4/3/2020
|
+0.10 / +0.98%
|
10.10
|
10.35
|
10.00
|
10.30
|
10.24
|
3.96
|
22,950
|
|
|