|
|
Closing price on 7/29/2020
|
|
| Open |
12.10 |
| High |
12.55 |
| Low |
11.80 |
| Volume |
827,120 |
| Split-adjusted Price |
5.35 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.50 / -3.95%
|
12.10
|
12.55
|
11.80
|
12.15
|
11.94
|
5.35
|
827,120
|
|
|
7/28/2020
|
+0.65 / +5.42%
|
12.20
|
12.70
|
12.10
|
12.65
|
12.39
|
5.57
|
707,450
|
|
|
7/27/2020
|
-0.90 / -6.98%
|
12.10
|
12.80
|
12.00
|
12.00
|
12.13
|
5.28
|
302,790
|
|
|
7/24/2020
|
-0.40 / -3.01%
|
13.30
|
13.60
|
12.40
|
12.90
|
12.92
|
5.68
|
1,037,840
|
|
|
7/23/2020
|
-0.85 / -6.01%
|
14.10
|
14.20
|
13.30
|
13.30
|
13.75
|
5.85
|
780,110
|
|
|
7/22/2020
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.15
|
14.15
|
14.24
|
6.23
|
134,790
|
|
|
7/21/2020
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.00
|
14.25
|
14.14
|
6.27
|
695,840
|
|
|
7/20/2020
|
-0.45 / -3.04%
|
14.50
|
14.60
|
14.35
|
14.35
|
14.46
|
6.32
|
345,210
|
|
|
7/17/2020
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.62
|
6.52
|
390,090
|
|
|
7/16/2020
|
-0.20 / -1.33%
|
15.00
|
15.15
|
14.80
|
14.80
|
14.98
|
6.52
|
293,870
|
|
|
7/15/2020
|
+0.20 / +1.35%
|
14.80
|
15.15
|
14.80
|
15.00
|
14.95
|
6.60
|
318,360
|
|
|
7/14/2020
|
-0.30 / -1.99%
|
15.10
|
15.20
|
14.20
|
14.80
|
14.78
|
6.52
|
244,560
|
|
|
7/13/2020
|
-0.10 / -0.66%
|
15.35
|
15.40
|
15.00
|
15.10
|
15.29
|
6.65
|
597,170
|
|
|
7/10/2020
|
+0.80 / +5.56%
|
14.40
|
15.35
|
14.40
|
15.20
|
14.94
|
6.69
|
700,540
|
|
|
7/9/2020
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.31
|
6.34
|
334,410
|
|
|
7/8/2020
|
+0.60 / +4.32%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.05
|
6.38
|
612,970
|
|
|
7/7/2020
|
-0.80 / -5.44%
|
14.65
|
14.70
|
13.90
|
13.90
|
14.32
|
6.12
|
835,710
|
|
|
7/6/2020
|
-0.30 / -2.00%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.97
|
6.47
|
520,250
|
|
|
7/3/2020
|
-0.25 / -1.64%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.15
|
6.60
|
421,540
|
|
|
7/2/2020
|
+0.25 / +1.67%
|
14.90
|
15.60
|
14.90
|
15.25
|
15.28
|
6.71
|
435,160
|
|
|
7/1/2020
|
0.00 / 0.00%
|
15.10
|
15.15
|
14.70
|
15.00
|
14.98
|
6.60
|
288,260
|
|
|
6/30/2020
|
+0.30 / +2.04%
|
15.00
|
15.35
|
14.60
|
15.00
|
14.97
|
6.60
|
438,480
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|