|
Closing price on 6/15/2020
|
|
| Open |
12.35 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
95,490 |
| Split-adjusted Price |
5.24 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2020
|
-0.45 / -3.64%
|
12.35
|
12.40
|
11.90
|
11.90
|
12.12
|
5.24
|
95,490
|
|
|
6/12/2020
|
0.00 / 0.00%
|
12.10
|
12.35
|
11.75
|
12.35
|
11.93
|
5.44
|
207,260
|
|
|
6/11/2020
|
-0.80 / -6.08%
|
13.45
|
13.45
|
12.30
|
12.35
|
12.95
|
5.44
|
208,650
|
|
|
6/10/2020
|
+0.15 / +1.15%
|
13.10
|
13.15
|
12.80
|
13.15
|
13.00
|
5.79
|
244,860
|
|
|
6/9/2020
|
-0.55 / -4.06%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.19
|
5.72
|
257,980
|
|
|
6/8/2020
|
-0.05 / -0.37%
|
13.60
|
13.65
|
13.10
|
13.55
|
13.41
|
5.96
|
300,240
|
|
|
6/5/2020
|
+0.85 / +6.67%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.58
|
5.99
|
818,090
|
|
|
6/4/2020
|
+0.80 / +6.69%
|
12.75
|
12.75
|
12.40
|
12.75
|
12.75
|
5.61
|
319,360
|
|
|
6/3/2020
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.63
|
5.26
|
217,980
|
|
|
6/2/2020
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.22
|
4.93
|
142,490
|
|
|
6/1/2020
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.19
|
4.89
|
82,380
|
|
|
5/29/2020
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.15
|
11.30
|
11.23
|
4.97
|
277,360
|
|
|
5/28/2020
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.20
|
11.30
|
11.31
|
4.97
|
19,630
|
|
|
5/27/2020
|
+0.05 / +0.44%
|
11.45
|
11.75
|
11.30
|
11.35
|
11.42
|
5.00
|
139,270
|
|
|
5/26/2020
|
+0.25 / +2.26%
|
11.00
|
11.35
|
11.00
|
11.30
|
11.28
|
4.97
|
122,100
|
|
|
5/25/2020
|
-0.30 / -2.64%
|
11.35
|
11.35
|
11.05
|
11.05
|
11.15
|
4.86
|
72,090
|
|
|
5/22/2020
|
+0.15 / +1.34%
|
11.20
|
11.35
|
11.15
|
11.35
|
11.22
|
5.00
|
20,500
|
|
|
5/21/2020
|
-0.20 / -1.75%
|
11.55
|
11.55
|
11.05
|
11.20
|
11.22
|
4.93
|
53,140
|
|
|
5/20/2020
|
-1.40 / -10.94%
|
10.95
|
11.55
|
10.95
|
11.40
|
11.49
|
5.02
|
394,570
|
|
|
5/19/2020
|
+0.40 / +3.23%
|
12.80
|
12.95
|
12.70
|
12.80
|
12.81
|
4.92
|
425,720
|
|
|
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
|
|
|