|
|
Closing price on 9/29/2020
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
288,310 |
| Split-adjusted Price |
5.94 |
|
|
FTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.65
|
5.94
|
288,310
|
|
|
9/28/2020
|
-0.05 / -0.37%
|
13.55
|
13.60
|
13.40
|
13.50
|
13.50
|
5.94
|
328,030
|
|
|
9/25/2020
|
-0.15 / -1.09%
|
13.60
|
13.75
|
13.15
|
13.55
|
13.42
|
5.96
|
671,560
|
|
|
9/24/2020
|
-0.05 / -0.36%
|
13.75
|
13.75
|
13.60
|
13.70
|
13.65
|
6.03
|
179,380
|
|
|
9/23/2020
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.65
|
13.75
|
13.76
|
6.05
|
225,150
|
|
|
9/22/2020
|
-0.15 / -1.08%
|
13.70
|
13.85
|
13.60
|
13.75
|
13.71
|
6.05
|
548,670
|
|
|
9/21/2020
|
-0.20 / -1.42%
|
14.25
|
14.25
|
13.90
|
13.90
|
14.05
|
6.12
|
361,420
|
|
|
9/18/2020
|
-0.10 / -0.70%
|
14.10
|
14.30
|
14.05
|
14.10
|
14.13
|
6.21
|
206,590
|
|
|
9/17/2020
|
+0.30 / +2.16%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.21
|
6.25
|
833,460
|
|
|
9/16/2020
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.65
|
13.90
|
13.79
|
6.12
|
208,510
|
|
|
9/15/2020
|
+0.25 / +1.85%
|
13.60
|
14.00
|
13.55
|
13.80
|
13.81
|
6.08
|
626,170
|
|
|
9/14/2020
|
0.00 / 0.00%
|
13.55
|
13.70
|
13.50
|
13.55
|
13.57
|
5.96
|
294,850
|
|
|
9/11/2020
|
-0.05 / -0.37%
|
13.50
|
13.70
|
13.50
|
13.55
|
13.61
|
5.96
|
182,250
|
|
|
9/10/2020
|
-0.10 / -0.73%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.75
|
5.99
|
395,720
|
|
|
9/9/2020
|
+0.10 / +0.74%
|
13.40
|
13.80
|
13.40
|
13.70
|
13.61
|
6.03
|
279,080
|
|
|
9/8/2020
|
+0.20 / +1.49%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.46
|
5.99
|
358,690
|
|
|
9/7/2020
|
-0.30 / -2.19%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.55
|
5.90
|
353,040
|
|
|
9/4/2020
|
+0.15 / +1.11%
|
13.30
|
14.00
|
13.20
|
13.70
|
13.56
|
6.03
|
651,250
|
|
|
9/3/2020
|
-0.35 / -2.52%
|
14.00
|
14.00
|
13.45
|
13.55
|
13.58
|
5.96
|
409,050
|
|
|
9/1/2020
|
+0.70 / +5.30%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.56
|
6.12
|
397,850
|
|
|
8/31/2020
|
-0.35 / -2.58%
|
13.40
|
13.70
|
13.20
|
13.20
|
13.41
|
5.81
|
341,260
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|