|
|
Closing price on 6/29/2020
|
|
| Open |
14.20 |
| High |
14.80 |
| Low |
14.10 |
| Volume |
641,350 |
| Split-adjusted Price |
6.47 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
+0.50 / +3.52%
|
14.20
|
14.80
|
14.10
|
14.70
|
14.50
|
6.47
|
641,350
|
|
|
6/26/2020
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.38
|
6.25
|
503,790
|
|
|
6/25/2020
|
+0.90 / +6.77%
|
13.20
|
14.20
|
13.05
|
14.20
|
13.94
|
6.25
|
695,260
|
|
|
6/24/2020
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.25
|
13.30
|
13.34
|
5.85
|
281,100
|
|
|
6/23/2020
|
+0.50 / +3.91%
|
12.70
|
13.45
|
12.70
|
13.30
|
13.23
|
5.85
|
456,500
|
|
|
6/22/2020
|
+0.05 / +0.39%
|
12.75
|
12.95
|
12.55
|
12.80
|
12.63
|
5.63
|
166,310
|
|
|
6/19/2020
|
+0.35 / +2.82%
|
12.50
|
12.90
|
12.50
|
12.75
|
12.66
|
5.61
|
77,380
|
|
|
6/18/2020
|
+0.25 / +2.06%
|
12.20
|
12.65
|
12.05
|
12.40
|
12.39
|
5.46
|
149,940
|
|
|
6/17/2020
|
+0.15 / +1.25%
|
12.00
|
12.35
|
11.95
|
12.15
|
12.07
|
5.35
|
131,310
|
|
|
6/16/2020
|
+0.10 / +0.84%
|
12.35
|
12.35
|
11.80
|
12.00
|
11.95
|
5.28
|
20,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|