|
|
Closing price on 8/28/2020
|
|
| Open |
12.70 |
| High |
13.55 |
| Low |
12.70 |
| Volume |
1,533,430 |
| Split-adjusted Price |
5.96 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.26
|
5.96
|
1,533,430
|
|
|
8/27/2020
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.55
|
12.70
|
12.62
|
5.59
|
209,820
|
|
|
8/26/2020
|
+0.10 / +0.80%
|
12.50
|
12.65
|
12.40
|
12.60
|
12.56
|
5.55
|
315,210
|
|
|
8/25/2020
|
-0.15 / -1.19%
|
12.65
|
12.80
|
12.50
|
12.50
|
12.64
|
5.50
|
212,150
|
|
|
8/24/2020
|
+0.05 / +0.40%
|
12.60
|
12.90
|
12.60
|
12.65
|
12.65
|
5.57
|
328,470
|
|
|
8/21/2020
|
+0.35 / +2.86%
|
12.25
|
12.70
|
12.20
|
12.60
|
12.48
|
5.55
|
260,030
|
|
|
8/20/2020
|
-0.15 / -1.21%
|
12.35
|
12.40
|
12.20
|
12.25
|
12.27
|
5.39
|
200,780
|
|
|
8/19/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.35
|
12.40
|
12.43
|
5.46
|
124,230
|
|
|
8/18/2020
|
+0.05 / +0.40%
|
12.15
|
12.50
|
12.15
|
12.40
|
12.34
|
5.46
|
94,330
|
|
|
8/17/2020
|
-0.10 / -0.80%
|
12.30
|
12.50
|
12.30
|
12.35
|
12.34
|
5.44
|
169,150
|
|
|
8/14/2020
|
-0.25 / -1.97%
|
12.70
|
12.70
|
12.45
|
12.45
|
12.58
|
5.48
|
276,260
|
|
|
8/13/2020
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.65
|
5.59
|
189,570
|
|
|
8/12/2020
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.55
|
12.60
|
12.61
|
5.55
|
153,320
|
|
|
8/11/2020
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.65
|
5.59
|
106,620
|
|
|
8/10/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.55
|
12.60
|
12.66
|
5.55
|
410,500
|
|
|
8/7/2020
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.68
|
5.55
|
136,800
|
|
|
8/6/2020
|
-0.30 / -2.29%
|
12.60
|
13.10
|
12.60
|
12.80
|
12.84
|
5.63
|
199,490
|
|
|
8/5/2020
|
+0.65 / +5.22%
|
12.20
|
13.10
|
12.20
|
13.10
|
12.82
|
5.77
|
694,110
|
|
|
8/4/2020
|
+0.05 / +0.40%
|
12.80
|
12.80
|
12.25
|
12.45
|
12.42
|
5.48
|
182,380
|
|
|
8/3/2020
|
+0.50 / +4.20%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.25
|
5.46
|
417,000
|
|
|
7/31/2020
|
-0.25 / -2.06%
|
11.70
|
12.15
|
11.70
|
11.90
|
11.90
|
5.24
|
168,910
|
|
|
7/30/2020
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.15
|
12.17
|
5.35
|
156,040
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|