Future FinTech Group Inc NASDAQ:FTFT Historical Prices

Below are the 3899 trading days of historical prices for FTFT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3899	NASDAQ	FTFT	Wed, Mar 6, 2024	0.98	1.04	0.98	1.00
3898	NASDAQ	FTFT	Tue, Mar 5, 2024	1.00	1.07	0.96	1.00
3897	NASDAQ	FTFT	Mon, Mar 4, 2024	1.11	1.16	1.02	1.07
3896	NASDAQ	FTFT	Fri, Mar 1, 2024	1.09	1.14	1.06	1.10
3895	NASDAQ	FTFT	Thu, Feb 29, 2024	1.11	1.18	1.05	1.10
3894	NASDAQ	FTFT	Wed, Feb 28, 2024	1.21	1.26	1.07	1.11
3893	NASDAQ	FTFT	Tue, Feb 27, 2024	1.22	1.28	1.10	1.15
3892	NASDAQ	FTFT	Mon, Feb 26, 2024	1.11	1.19	1.02	1.17
3891	NASDAQ	FTFT	Fri, Feb 23, 2024	1.05	1.07	1.02	1.02
3890	NASDAQ	FTFT	Thu, Feb 22, 2024	1.15	1.15	1.05	1.07
3889	NASDAQ	FTFT	Wed, Feb 21, 2024	1.14	1.14	1.06	1.09
3888	NASDAQ	FTFT	Tue, Feb 20, 2024	1.22	1.22	1.07	1.14
3887	NASDAQ	FTFT	Fri, Feb 16, 2024	1.26	1.30	1.18	1.22
3886	NASDAQ	FTFT	Thu, Feb 15, 2024	1.34	1.37	1.21	1.23
3885	NASDAQ	FTFT	Wed, Feb 14, 2024	1.21	1.36	1.21	1.32
3884	NASDAQ	FTFT	Tue, Feb 13, 2024	1.30	1.30	1.17	1.22
3883	NASDAQ	FTFT	Mon, Feb 12, 2024	1.18	1.38	1.15	1.33
3882	NASDAQ	FTFT	Fri, Feb 9, 2024	1.14	1.28	1.14	1.18
3881	NASDAQ	FTFT	Thu, Feb 8, 2024	1.13	1.16	1.07	1.15
3880	NASDAQ	FTFT	Wed, Feb 7, 2024	0.98	1.08	0.98	1.03
3879	NASDAQ	FTFT	Tue, Feb 6, 2024	0.99	1.03	0.99	0.99
3878	NASDAQ	FTFT	Mon, Feb 5, 2024	1.05	1.05	0.96	0.99
3877	NASDAQ	FTFT	Fri, Feb 2, 2024	0.95	1.03	0.95	1.01
3876	NASDAQ	FTFT	Thu, Feb 1, 2024	1.07	1.12	0.95	0.99
3875	NASDAQ	FTFT	Wed, Jan 31, 2024	1.05	1.09	1.03	1.05
3874	NASDAQ	FTFT	Tue, Jan 30, 2024	1.15	1.17	1.00	1.03
3873	NASDAQ	FTFT	Mon, Jan 29, 2024	0.99	1.15	0.99	1.10
3872	NASDAQ	FTFT	Fri, Jan 26, 2024	0.87	0.99	0.87	0.95
3871	NASDAQ	FTFT	Thu, Jan 25, 2024	0.92	0.92	0.86	0.87
3870	NASDAQ	FTFT	Wed, Jan 24, 2024	0.91	0.93	0.86	0.92
3869	NASDAQ	FTFT	Tue, Jan 23, 2024	0.87	0.93	0.87	0.90
3868	NASDAQ	FTFT	Mon, Jan 22, 2024	0.90	0.95	0.87	0.89
3867	NASDAQ	FTFT	Fri, Jan 19, 2024	0.93	0.98	0.90	0.92
3866	NASDAQ	FTFT	Thu, Jan 18, 2024	0.91	0.95	0.85	0.90
3865	NASDAQ	FTFT	Wed, Jan 17, 2024	0.98	0.98	0.81	0.85
3864	NASDAQ	FTFT	Tue, Jan 16, 2024	1.00	1.00	0.95	0.97
3863	NASDAQ	FTFT	Fri, Jan 12, 2024	1.08	1.10	0.94	1.02
3862	NASDAQ	FTFT	Thu, Jan 11, 2024	1.48	1.67	1.24	1.29
3861	NASDAQ	FTFT	Wed, Jan 10, 2024	1.40	1.47	1.28	1.33
3860	NASDAQ	FTFT	Tue, Jan 9, 2024	1.53	1.54	1.38	1.41
3859	NASDAQ	FTFT	Mon, Jan 8, 2024	1.40	1.63	1.40	1.55
3858	NASDAQ	FTFT	Fri, Jan 5, 2024	1.83	1.92	1.39	1.42
3857	NASDAQ	FTFT	Thu, Jan 4, 2024	1.75	2.00	1.71	1.82
3856	NASDAQ	FTFT	Wed, Jan 3, 2024	1.76	1.85	1.57	1.82
3855	NASDAQ	FTFT	Tue, Jan 2, 2024	2.06	2.20	1.85	1.87
3854	NASDAQ	FTFT	Fri, Dec 29, 2023	2.10	2.60	1.70	1.83
3853	NASDAQ	FTFT	Thu, Dec 28, 2023	1.61	2.29	1.51	2.03
3852	NASDAQ	FTFT	Wed, Dec 27, 2023	1.28	1.69	1.22	1.60
3851	NASDAQ	FTFT	Tue, Dec 26, 2023	1.24	1.28	1.10	1.20
3850	NASDAQ	FTFT	Fri, Dec 22, 2023	1.14	1.31	1.14	1.24
3849	NASDAQ	FTFT	Thu, Dec 21, 2023	1.20	1.24	1.05	1.15
3848	NASDAQ	FTFT	Wed, Dec 20, 2023	0.96	1.29	0.92	1.12
3847	NASDAQ	FTFT	Tue, Dec 19, 2023	0.93	0.96	0.87	0.95
3846	NASDAQ	FTFT	Mon, Dec 18, 2023	0.92	0.95	0.89	0.92
3845	NASDAQ	FTFT	Fri, Dec 15, 2023	0.97	0.98	0.92	0.94
3844	NASDAQ	FTFT	Thu, Dec 14, 2023	0.92	1.00	0.92	0.96
3843	NASDAQ	FTFT	Wed, Dec 13, 2023	0.84	0.94	0.84	0.90
3842	NASDAQ	FTFT	Tue, Dec 12, 2023	0.84	0.90	0.83	0.86
3841	NASDAQ	FTFT	Mon, Dec 11, 2023	0.90	0.91	0.83	0.84
3840	NASDAQ	FTFT	Fri, Dec 8, 2023	0.96	0.96	0.88	0.94
3839	NASDAQ	FTFT	Thu, Dec 7, 2023	1.02	1.06	0.92	0.96
3838	NASDAQ	FTFT	Wed, Dec 6, 2023	1.07	1.14	1.00	1.09
3837	NASDAQ	FTFT	Tue, Dec 5, 2023	0.84	0.96	0.84	0.92
3836	NASDAQ	FTFT	Mon, Dec 4, 2023	0.83	0.90	0.82	0.87
3835	NASDAQ	FTFT	Fri, Dec 1, 2023	0.75	0.80	0.73	0.78
3834	NASDAQ	FTFT	Thu, Nov 30, 2023	0.72	0.76	0.71	0.73
3833	NASDAQ	FTFT	Wed, Nov 29, 2023	0.75	0.76	0.74	0.75
3832	NASDAQ	FTFT	Tue, Nov 28, 2023	0.74	0.75	0.71	0.74
3831	NASDAQ	FTFT	Mon, Nov 27, 2023	0.76	0.76	0.70	0.73
3830	NASDAQ	FTFT	Fri, Nov 24, 2023	0.70	0.77	0.70	0.76
3829	NASDAQ	FTFT	Wed, Nov 22, 2023	0.75	0.77	0.70	0.75
3828	NASDAQ	FTFT	Tue, Nov 21, 2023	0.70	0.75	0.70	0.75
3827	NASDAQ	FTFT	Mon, Nov 20, 2023	0.74	0.74	0.70	0.73
3826	NASDAQ	FTFT	Fri, Nov 17, 2023	0.72	0.74	0.70	0.74
3825	NASDAQ	FTFT	Thu, Nov 16, 2023	0.73	0.73	0.68	0.73
3824	NASDAQ	FTFT	Wed, Nov 15, 2023	0.71	0.75	0.68	0.70
3823	NASDAQ	FTFT	Tue, Nov 14, 2023	0.73	0.77	0.69	0.70
3822	NASDAQ	FTFT	Mon, Nov 13, 2023	0.75	0.75	0.68	0.73
3821	NASDAQ	FTFT	Fri, Nov 10, 2023	0.79	0.79	0.71	0.75
3820	NASDAQ	FTFT	Thu, Nov 9, 2023	0.83	0.86	0.78	0.81
3819	NASDAQ	FTFT	Wed, Nov 8, 2023	0.82	0.82	0.77	0.80
3818	NASDAQ	FTFT	Tue, Nov 7, 2023	0.83	0.83	0.75	0.76
3817	NASDAQ	FTFT	Mon, Nov 6, 2023	0.85	0.85	0.74	0.74
3816	NASDAQ	FTFT	Fri, Nov 3, 2023	0.79	0.82	0.79	0.81
3815	NASDAQ	FTFT	Thu, Nov 2, 2023	0.75	0.79	0.75	0.79
3814	NASDAQ	FTFT	Wed, Nov 1, 2023	0.80	0.83	0.75	0.75
3813	NASDAQ	FTFT	Tue, Oct 31, 2023	0.81	0.85	0.71	0.74
3812	NASDAQ	FTFT	Mon, Oct 30, 2023	0.82	0.87	0.81	0.84
3811	NASDAQ	FTFT	Fri, Oct 27, 2023	0.92	0.97	0.81	0.82
3810	NASDAQ	FTFT	Thu, Oct 26, 2023	1.05	1.05	0.90	0.92
3809	NASDAQ	FTFT	Wed, Oct 25, 2023	1.11	1.11	1.05	1.08
3808	NASDAQ	FTFT	Tue, Oct 24, 2023	1.06	1.12	1.00	1.07
3807	NASDAQ	FTFT	Mon, Oct 23, 2023	0.92	0.99	0.91	0.94
3806	NASDAQ	FTFT	Fri, Oct 20, 2023	1.00	1.04	0.92	0.96
3805	NASDAQ	FTFT	Thu, Oct 19, 2023	1.01	1.03	1.00	1.01
3804	NASDAQ	FTFT	Wed, Oct 18, 2023	1.06	1.06	1.00	1.01
3803	NASDAQ	FTFT	Tue, Oct 17, 2023	1.04	1.06	1.03	1.03
3802	NASDAQ	FTFT	Mon, Oct 16, 2023	1.01	1.06	1.01	1.04
3801	NASDAQ	FTFT	Fri, Oct 13, 2023	1.01	1.04	1.01	1.03
3800	NASDAQ	FTFT	Thu, Oct 12, 2023	1.02	1.05	1.01	1.01
3799	NASDAQ	FTFT	Wed, Oct 11, 2023	1.05	1.09	1.00	1.00
3798	NASDAQ	FTFT	Tue, Oct 10, 2023	1.04	1.07	1.00	1.06
3797	NASDAQ	FTFT	Mon, Oct 9, 2023	1.06	1.11	1.04	1.04
3796	NASDAQ	FTFT	Fri, Oct 6, 2023	1.05	1.10	1.05	1.06
3795	NASDAQ	FTFT	Thu, Oct 5, 2023	1.12	1.12	1.06	1.07
3794	NASDAQ	FTFT	Wed, Oct 4, 2023	1.10	1.10	1.06	1.07
3793	NASDAQ	FTFT	Tue, Oct 3, 2023	1.09	1.13	1.09	1.11
3792	NASDAQ	FTFT	Mon, Oct 2, 2023	1.13	1.14	1.08	1.09
3791	NASDAQ	FTFT	Fri, Sep 29, 2023	1.07	1.14	1.07	1.11
3790	NASDAQ	FTFT	Thu, Sep 28, 2023	1.08	1.13	1.08	1.10
3789	NASDAQ	FTFT	Wed, Sep 27, 2023	1.05	1.11	1.05	1.08
3788	NASDAQ	FTFT	Tue, Sep 26, 2023	1.10	1.11	1.08	1.11
3787	NASDAQ	FTFT	Mon, Sep 25, 2023	1.12	1.14	1.08	1.11
3786	NASDAQ	FTFT	Fri, Sep 22, 2023	1.15	1.16	1.14	1.14
3785	NASDAQ	FTFT	Thu, Sep 21, 2023	1.10	1.17	1.10	1.15
3784	NASDAQ	FTFT	Wed, Sep 20, 2023	1.16	1.16	1.12	1.12
3783	NASDAQ	FTFT	Tue, Sep 19, 2023	1.16	1.16	1.12	1.13
3782	NASDAQ	FTFT	Mon, Sep 18, 2023	1.18	1.18	1.13	1.16
3781	NASDAQ	FTFT	Fri, Sep 15, 2023	1.21	1.21	1.18	1.19
3780	NASDAQ	FTFT	Thu, Sep 14, 2023	1.18	1.23	1.18	1.20
3779	NASDAQ	FTFT	Wed, Sep 13, 2023	1.17	1.19	1.17	1.18
3778	NASDAQ	FTFT	Tue, Sep 12, 2023	1.11	1.18	1.11	1.15
3777	NASDAQ	FTFT	Mon, Sep 11, 2023	1.16	1.16	1.16	1.16
3776	NASDAQ	FTFT	Fri, Sep 8, 2023	1.08	1.17	1.08	1.13
3775	NASDAQ	FTFT	Thu, Sep 7, 2023	1.22	1.27	1.07	1.13
3774	NASDAQ	FTFT	Wed, Sep 6, 2023	1.26	1.28	1.23	1.24
3773	NASDAQ	FTFT	Tue, Sep 5, 2023	1.38	1.38	1.26	1.28
3772	NASDAQ	FTFT	Fri, Sep 1, 2023	1.40	1.49	1.36	1.38
3771	NASDAQ	FTFT	Thu, Aug 31, 2023	1.38	1.46	1.36	1.36
3770	NASDAQ	FTFT	Wed, Aug 30, 2023	1.46	1.46	1.40	1.45
3769	NASDAQ	FTFT	Tue, Aug 29, 2023	1.37	1.50	1.37	1.47
3768	NASDAQ	FTFT	Mon, Aug 28, 2023	1.45	1.50	1.39	1.42
3767	NASDAQ	FTFT	Fri, Aug 25, 2023	1.38	1.49	1.36	1.43
3766	NASDAQ	FTFT	Thu, Aug 24, 2023	1.37	1.40	1.32	1.37
3765	NASDAQ	FTFT	Wed, Aug 23, 2023	1.54	1.59	1.40	1.40
3764	NASDAQ	FTFT	Tue, Aug 22, 2023	1.40	1.48	1.38	1.46
3763	NASDAQ	FTFT	Mon, Aug 21, 2023	1.50	1.50	1.35	1.42
3762	NASDAQ	FTFT	Fri, Aug 18, 2023	1.35	1.43	1.31	1.39
3761	NASDAQ	FTFT	Thu, Aug 17, 2023	1.38	1.45	1.33	1.35
3760	NASDAQ	FTFT	Wed, Aug 16, 2023	1.53	1.53	1.36	1.36
3759	NASDAQ	FTFT	Tue, Aug 15, 2023	1.67	1.67	1.48	1.49
3758	NASDAQ	FTFT	Mon, Aug 14, 2023	1.88	1.90	1.65	1.66
3757	NASDAQ	FTFT	Fri, Aug 11, 2023	1.89	1.95	1.85	1.90
3756	NASDAQ	FTFT	Thu, Aug 10, 2023	1.70	1.92	1.70	1.86
3755	NASDAQ	FTFT	Wed, Aug 9, 2023	1.64	1.74	1.63	1.69
3754	NASDAQ	FTFT	Tue, Aug 8, 2023	1.60	1.69	1.56	1.63
3753	NASDAQ	FTFT	Mon, Aug 7, 2023	1.44	1.78	1.41	1.63
3752	NASDAQ	FTFT	Fri, Aug 4, 2023	1.60	1.60	1.44	1.44
3751	NASDAQ	FTFT	Thu, Aug 3, 2023	1.51	1.60	1.51	1.59
3750	NASDAQ	FTFT	Wed, Aug 2, 2023	1.43	1.66	1.43	1.54
3749	NASDAQ	FTFT	Tue, Aug 1, 2023	1.35	1.51	1.35	1.44
3748	NASDAQ	FTFT	Mon, Jul 31, 2023	1.25	1.38	1.25	1.38
3747	NASDAQ	FTFT	Fri, Jul 28, 2023	1.19	1.26	1.18	1.24
3746	NASDAQ	FTFT	Thu, Jul 27, 2023	1.24	1.24	1.17	1.17
3745	NASDAQ	FTFT	Wed, Jul 26, 2023	1.25	1.28	1.21	1.22
3744	NASDAQ	FTFT	Tue, Jul 25, 2023	1.31	1.31	1.23	1.23
3743	NASDAQ	FTFT	Mon, Jul 24, 2023	1.30	1.30	1.26	1.28
3742	NASDAQ	FTFT	Fri, Jul 21, 2023	1.29	1.32	1.26	1.28
3741	NASDAQ	FTFT	Thu, Jul 20, 2023	1.31	1.33	1.28	1.32
3740	NASDAQ	FTFT	Wed, Jul 19, 2023	1.36	1.36	1.30	1.33
3739	NASDAQ	FTFT	Tue, Jul 18, 2023	1.33	1.39	1.28	1.29
3738	NASDAQ	FTFT	Mon, Jul 17, 2023	1.44	1.44	1.35	1.38
3737	NASDAQ	FTFT	Fri, Jul 14, 2023	1.50	1.55	1.39	1.43
3736	NASDAQ	FTFT	Thu, Jul 13, 2023	1.35	1.64	1.28	1.49
3735	NASDAQ	FTFT	Wed, Jul 12, 2023	1.45	1.45	1.33	1.35
3734	NASDAQ	FTFT	Tue, Jul 11, 2023	1.30	1.45	1.28	1.36
3733	NASDAQ	FTFT	Mon, Jul 10, 2023	1.39	1.39	1.28	1.33
3732	NASDAQ	FTFT	Fri, Jul 7, 2023	1.33	1.42	1.31	1.39
3731	NASDAQ	FTFT	Thu, Jul 6, 2023	1.30	1.35	1.28	1.30
3730	NASDAQ	FTFT	Wed, Jul 5, 2023	1.31	1.37	1.28	1.36
3729	NASDAQ	FTFT	Mon, Jul 3, 2023	1.24	1.40	1.24	1.38
3728	NASDAQ	FTFT	Fri, Jun 30, 2023	1.30	1.34	1.25	1.30
3727	NASDAQ	FTFT	Thu, Jun 29, 2023	1.35	1.35	1.29	1.30
3726	NASDAQ	FTFT	Wed, Jun 28, 2023	1.30	1.37	1.29	1.35
3725	NASDAQ	FTFT	Tue, Jun 27, 2023	1.35	1.36	1.30	1.31
3724	NASDAQ	FTFT	Mon, Jun 26, 2023	1.41	1.42	1.27	1.32
3723	NASDAQ	FTFT	Fri, Jun 23, 2023	1.43	1.43	1.25	1.40
3722	NASDAQ	FTFT	Thu, Jun 22, 2023	1.36	1.41	1.30	1.41
3721	NASDAQ	FTFT	Wed, Jun 21, 2023	1.24	1.44	1.24	1.34
3720	NASDAQ	FTFT	Tue, Jun 20, 2023	1.24	1.29	1.24	1.27
3719	NASDAQ	FTFT	Fri, Jun 16, 2023	1.24	1.28	1.24	1.27
3718	NASDAQ	FTFT	Thu, Jun 15, 2023	1.32	1.32	1.23	1.28
3717	NASDAQ	FTFT	Wed, Jun 14, 2023	1.31	1.33	1.23	1.29
3716	NASDAQ	FTFT	Tue, Jun 13, 2023	1.31	1.35	1.29	1.31
3715	NASDAQ	FTFT	Mon, Jun 12, 2023	1.33	1.36	1.30	1.36
3714	NASDAQ	FTFT	Fri, Jun 9, 2023	1.32	1.36	1.32	1.34
3713	NASDAQ	FTFT	Thu, Jun 8, 2023	1.40	1.40	1.23	1.38
3712	NASDAQ	FTFT	Wed, Jun 7, 2023	1.35	1.38	1.32	1.38
3711	NASDAQ	FTFT	Tue, Jun 6, 2023	1.28	1.36	1.28	1.34
3710	NASDAQ	FTFT	Mon, Jun 5, 2023	1.26	1.37	1.26	1.31
3709	NASDAQ	FTFT	Fri, Jun 2, 2023	1.33	1.39	1.25	1.30
3708	NASDAQ	FTFT	Thu, Jun 1, 2023	1.18	1.59	1.18	1.40
3707	NASDAQ	FTFT	Wed, May 31, 2023	1.11	1.25	1.11	1.23
3706	NASDAQ	FTFT	Tue, May 30, 2023	1.22	1.25	1.11	1.14
3705	NASDAQ	FTFT	Fri, May 26, 2023	1.17	1.22	1.17	1.19
3704	NASDAQ	FTFT	Thu, May 25, 2023	1.17	1.22	1.15	1.17
3703	NASDAQ	FTFT	Wed, May 24, 2023	1.24	1.24	1.18	1.20
3702	NASDAQ	FTFT	Tue, May 23, 2023	1.23	1.24	1.20	1.21
3701	NASDAQ	FTFT	Mon, May 22, 2023	1.22	1.27	1.18	1.22
3700	NASDAQ	FTFT	Fri, May 19, 2023	1.16	1.27	1.16	1.19
3699	NASDAQ	FTFT	Thu, May 18, 2023	1.18	1.24	1.16	1.18
3698	NASDAQ	FTFT	Wed, May 17, 2023	1.18	1.24	1.15	1.21
3697	NASDAQ	FTFT	Tue, May 16, 2023	1.17	1.26	1.16	1.19
3696	NASDAQ	FTFT	Mon, May 15, 2023	1.13	1.32	1.13	1.20
3695	NASDAQ	FTFT	Fri, May 12, 2023	1.15	1.20	1.12	1.13
3694	NASDAQ	FTFT	Thu, May 11, 2023	1.20	1.23	1.15	1.19
3693	NASDAQ	FTFT	Wed, May 10, 2023	1.25	1.29	1.23	1.25
3692	NASDAQ	FTFT	Tue, May 9, 2023	1.29	1.33	1.21	1.24
3691	NASDAQ	FTFT	Mon, May 8, 2023	1.32	1.32	1.25	1.28
3690	NASDAQ	FTFT	Fri, May 5, 2023	1.29	1.34	1.25	1.31
3689	NASDAQ	FTFT	Thu, May 4, 2023	1.33	1.44	1.27	1.32
3688	NASDAQ	FTFT	Wed, May 3, 2023	1.40	1.44	1.35	1.37
3687	NASDAQ	FTFT	Tue, May 2, 2023	1.31	1.45	1.31	1.37
3686	NASDAQ	FTFT	Mon, May 1, 2023	1.25	1.44	1.23	1.31
3685	NASDAQ	FTFT	Fri, Apr 28, 2023	1.26	1.27	1.22	1.23
3684	NASDAQ	FTFT	Thu, Apr 27, 2023	1.25	1.27	1.21	1.24
3683	NASDAQ	FTFT	Wed, Apr 26, 2023	1.28	1.36	1.24	1.26
3682	NASDAQ	FTFT	Tue, Apr 25, 2023	1.25	1.28	1.25	1.28
3681	NASDAQ	FTFT	Mon, Apr 24, 2023	1.22	1.46	1.20	1.25
3680	NASDAQ	FTFT	Fri, Apr 21, 2023	1.34	1.34	1.23	1.23
3679	NASDAQ	FTFT	Thu, Apr 20, 2023	1.33	1.37	1.33	1.36
3678	NASDAQ	FTFT	Wed, Apr 19, 2023	1.38	1.38	1.33	1.38
3677	NASDAQ	FTFT	Tue, Apr 18, 2023	1.45	1.47	1.37	1.38
3676	NASDAQ	FTFT	Mon, Apr 17, 2023	1.44	1.46	1.40	1.45
3675	NASDAQ	FTFT	Fri, Apr 14, 2023	1.50	1.50	1.36	1.41
3674	NASDAQ	FTFT	Thu, Apr 13, 2023	1.40	1.47	1.34	1.45
3673	NASDAQ	FTFT	Wed, Apr 12, 2023	1.35	1.39	1.33	1.35
3672	NASDAQ	FTFT	Tue, Apr 11, 2023	1.24	1.41	1.24	1.37
3671	NASDAQ	FTFT	Mon, Apr 10, 2023	1.24	1.29	1.20	1.26
3670	NASDAQ	FTFT	Thu, Apr 6, 2023	1.30	1.31	1.20	1.24
3669	NASDAQ	FTFT	Wed, Apr 5, 2023	1.22	1.28	1.17	1.26
3668	NASDAQ	FTFT	Tue, Apr 4, 2023	1.12	1.27	1.06	1.20
3667	NASDAQ	FTFT	Mon, Apr 3, 2023	1.09	1.15	1.05	1.09
3666	NASDAQ	FTFT	Fri, Mar 31, 2023	1.09	1.10	1.04	1.06
3665	NASDAQ	FTFT	Thu, Mar 30, 2023	1.07	1.13	1.05	1.06
3664	NASDAQ	FTFT	Wed, Mar 29, 2023	1.13	1.13	1.05	1.07
3663	NASDAQ	FTFT	Tue, Mar 28, 2023	1.13	1.17	1.10	1.10
3662	NASDAQ	FTFT	Mon, Mar 27, 2023	1.19	1.19	1.13	1.15
3661	NASDAQ	FTFT	Fri, Mar 24, 2023	1.18	1.19	1.16	1.19
3660	NASDAQ	FTFT	Thu, Mar 23, 2023	1.25	1.25	1.18	1.18
3659	NASDAQ	FTFT	Wed, Mar 22, 2023	1.24	1.32	1.18	1.21
3658	NASDAQ	FTFT	Tue, Mar 21, 2023	1.22	1.26	1.20	1.24
3657	NASDAQ	FTFT	Mon, Mar 20, 2023	1.20	1.35	1.17	1.19
3656	NASDAQ	FTFT	Fri, Mar 17, 2023	1.17	1.25	1.17	1.22
3655	NASDAQ	FTFT	Thu, Mar 16, 2023	1.22	1.26	1.20	1.21
3654	NASDAQ	FTFT	Wed, Mar 15, 2023	1.30	1.31	1.22	1.22
3653	NASDAQ	FTFT	Tue, Mar 14, 2023	1.31	1.38	1.22	1.25
3652	NASDAQ	FTFT	Mon, Mar 13, 2023	1.22	1.38	1.22	1.31
3651	NASDAQ	FTFT	Fri, Mar 10, 2023	1.37	1.41	1.21	1.25
3650	NASDAQ	FTFT	Thu, Mar 9, 2023	1.51	1.51	1.35	1.38
3649	NASDAQ	FTFT	Wed, Mar 8, 2023	1.72	1.72	1.52	1.54
3648	NASDAQ	FTFT	Tue, Mar 7, 2023	1.71	1.78	1.65	1.67
3647	NASDAQ	FTFT	Mon, Mar 6, 2023	1.71	1.78	1.70	1.71
3646	NASDAQ	FTFT	Fri, Mar 3, 2023	1.75	1.75	1.66	1.73
3645	NASDAQ	FTFT	Thu, Mar 2, 2023	1.76	1.76	1.72	1.74
3644	NASDAQ	FTFT	Wed, Mar 1, 2023	1.80	1.80	1.77	1.79
3643	NASDAQ	FTFT	Tue, Feb 28, 2023	1.77	1.78	1.74	1.77
3642	NASDAQ	FTFT	Mon, Feb 27, 2023	1.72	1.80	1.72	1.73
3641	NASDAQ	FTFT	Fri, Feb 24, 2023	1.71	1.76	1.70	1.74
3640	NASDAQ	FTFT	Thu, Feb 23, 2023	1.80	1.83	1.73	1.75
3639	NASDAQ	FTFT	Wed, Feb 22, 2023	1.86	1.97	1.77	1.78
3638	NASDAQ	FTFT	Tue, Feb 21, 2023	2.00	2.00	1.80	1.86
3637	NASDAQ	FTFT	Fri, Feb 17, 2023	1.96	2.03	1.85	1.99
3636	NASDAQ	FTFT	Thu, Feb 16, 2023	1.87	2.07	1.87	1.95
3635	NASDAQ	FTFT	Wed, Feb 15, 2023	1.87	1.98	1.83	1.95
3634	NASDAQ	FTFT	Tue, Feb 14, 2023	1.88	1.89	1.77	1.87
3633	NASDAQ	FTFT	Mon, Feb 13, 2023	1.90	1.93	1.77	1.91
3632	NASDAQ	FTFT	Fri, Feb 10, 2023	1.87	1.87	1.61	1.81
3631	NASDAQ	FTFT	Thu, Feb 9, 2023	2.00	2.00	1.85	1.88
3630	NASDAQ	FTFT	Wed, Feb 8, 2023	2.03	2.04	1.98	2.00
3629	NASDAQ	FTFT	Tue, Feb 7, 2023	2.09	2.09	1.95	2.03
3628	NASDAQ	FTFT	Mon, Feb 6, 2023	2.07	2.10	2.02	2.08
3627	NASDAQ	FTFT	Fri, Feb 3, 2023	2.02	2.19	1.95	2.07
3626	NASDAQ	FTFT	Thu, Feb 2, 2023	2.07	2.11	1.89	1.97
3625	NASDAQ	FTFT	Wed, Feb 1, 2023	2.16	2.16	1.84	1.99
3624	NASDAQ	FTFT	Tue, Jan 31, 2023	2.26	2.45	2.16	2.20
3623	NASDAQ	FTFT	Mon, Jan 30, 2023	2.45	2.50	2.12	2.25
3622	NASDAQ	FTFT	Fri, Jan 27, 2023	2.52	2.52	2.45	2.49
3621	NASDAQ	FTFT	Thu, Jan 26, 2023	2.65	2.65	2.46	2.60
3620	NASDAQ	FTFT	Wed, Jan 25, 2023	2.53	2.60	2.46	2.50
3619	NASDAQ	FTFT	Tue, Jan 24, 2023	2.55	2.67	2.45	2.65
3618	NASDAQ	FTFT	Mon, Jan 23, 2023	2.65	2.65	2.50	2.55
3617	NASDAQ	FTFT	Fri, Jan 20, 2023	2.41	2.60	2.40	2.50
3616	NASDAQ	FTFT	Thu, Jan 19, 2023	2.49	2.50	2.35	2.45
3615	NASDAQ	FTFT	Wed, Jan 18, 2023	2.65	2.65	2.35	2.41
3614	NASDAQ	FTFT	Tue, Jan 17, 2023	2.95	2.95	2.50	2.65
3613	NASDAQ	FTFT	Fri, Jan 13, 2023	2.65	2.90	2.50	2.68
3612	NASDAQ	FTFT	Thu, Jan 12, 2023	2.32	2.55	2.30	2.49
3611	NASDAQ	FTFT	Wed, Jan 11, 2023	2.36	2.40	2.15	2.32
3610	NASDAQ	FTFT	Tue, Jan 10, 2023	2.25	2.35	2.11	2.27
3609	NASDAQ	FTFT	Mon, Jan 9, 2023	1.97	2.21	1.97	2.09
3608	NASDAQ	FTFT	Fri, Jan 6, 2023	1.99	1.99	1.84	1.96
3607	NASDAQ	FTFT	Thu, Jan 5, 2023	2.00	2.10	1.90	1.99
3606	NASDAQ	FTFT	Wed, Jan 4, 2023	1.90	2.21	1.90	2.00
3605	NASDAQ	FTFT	Tue, Jan 3, 2023	1.92	2.00	1.87	1.90
3604	NASDAQ	FTFT	Fri, Dec 30, 2022	1.85	1.93	1.75	1.86
3603	NASDAQ	FTFT	Thu, Dec 29, 2022	1.80	1.94	1.80	1.85
3602	NASDAQ	FTFT	Wed, Dec 28, 2022	2.00	2.05	1.80	1.80
3601	NASDAQ	FTFT	Tue, Dec 27, 2022	2.05	2.15	2.00	2.14
3600	NASDAQ	FTFT	Fri, Dec 23, 2022	2.15	2.15	2.10	2.13
3599	NASDAQ	FTFT	Thu, Dec 22, 2022	2.49	2.49	2.15	2.16
3598	NASDAQ	FTFT	Wed, Dec 21, 2022	2.45	2.50	2.40	2.50
3597	NASDAQ	FTFT	Tue, Dec 20, 2022	2.61	2.61	2.25	2.51
3596	NASDAQ	FTFT	Mon, Dec 19, 2022	2.36	2.85	2.30	2.70
3595	NASDAQ	FTFT	Fri, Dec 16, 2022	1.82	2.30	1.80	2.30
3594	NASDAQ	FTFT	Thu, Dec 15, 2022	1.73	1.89	1.70	1.82
3593	NASDAQ	FTFT	Wed, Dec 14, 2022	1.67	1.80	1.67	1.76
3592	NASDAQ	FTFT	Tue, Dec 13, 2022	1.70	1.90	1.70	1.75
3591	NASDAQ	FTFT	Mon, Dec 12, 2022	1.75	1.75	1.66	1.70
3590	NASDAQ	FTFT	Fri, Dec 9, 2022	1.75	1.80	1.67	1.75
3589	NASDAQ	FTFT	Thu, Dec 8, 2022	1.76	1.80	1.73	1.80
3588	NASDAQ	FTFT	Wed, Dec 7, 2022	1.82	1.88	1.73	1.75
3587	NASDAQ	FTFT	Tue, Dec 6, 2022	1.85	1.89	1.75	1.82
3586	NASDAQ	FTFT	Mon, Dec 5, 2022	1.80	1.87	1.80	1.80
3585	NASDAQ	FTFT	Fri, Dec 2, 2022	1.75	1.84	1.73	1.82
3584	NASDAQ	FTFT	Thu, Dec 1, 2022	1.75	1.79	1.75	1.77
3583	NASDAQ	FTFT	Wed, Nov 30, 2022	1.80	1.80	1.71	1.80
3582	NASDAQ	FTFT	Tue, Nov 29, 2022	1.75	1.90	1.75	1.80
3581	NASDAQ	FTFT	Mon, Nov 28, 2022	1.80	1.80	1.72	1.78
3580	NASDAQ	FTFT	Fri, Nov 25, 2022	1.75	1.85	1.68	1.78
3579	NASDAQ	FTFT	Wed, Nov 23, 2022	1.75	1.88	1.65	1.68
3578	NASDAQ	FTFT	Tue, Nov 22, 2022	1.90	1.90	1.80	1.80
3577	NASDAQ	FTFT	Mon, Nov 21, 2022	1.91	1.97	1.80	1.90
3576	NASDAQ	FTFT	Fri, Nov 18, 2022	2.00	2.10	1.95	2.02
3575	NASDAQ	FTFT	Thu, Nov 17, 2022	2.05	2.06	2.02	2.05
3574	NASDAQ	FTFT	Wed, Nov 16, 2022	2.07	2.10	2.00	2.05
3573	NASDAQ	FTFT	Tue, Nov 15, 2022	2.05	2.10	2.05	2.10
3572	NASDAQ	FTFT	Mon, Nov 14, 2022	2.05	2.07	2.03	2.05
3571	NASDAQ	FTFT	Fri, Nov 11, 2022	2.02	2.10	1.85	2.05
3570	NASDAQ	FTFT	Thu, Nov 10, 2022	2.05	2.10	2.00	2.08
3569	NASDAQ	FTFT	Wed, Nov 9, 2022	2.15	2.15	1.99	2.00
3568	NASDAQ	FTFT	Tue, Nov 8, 2022	2.12	2.15	2.07	2.15
3567	NASDAQ	FTFT	Mon, Nov 7, 2022	2.20	2.21	2.10	2.13
3566	NASDAQ	FTFT	Fri, Nov 4, 2022	2.20	2.30	2.15	2.18
3565	NASDAQ	FTFT	Thu, Nov 3, 2022	2.20	2.25	2.15	2.15
3564	NASDAQ	FTFT	Wed, Nov 2, 2022	2.23	2.25	2.17	2.20
3563	NASDAQ	FTFT	Tue, Nov 1, 2022	2.37	2.44	2.10	2.25
3562	NASDAQ	FTFT	Mon, Oct 31, 2022	2.39	2.43	2.22	2.43
3561	NASDAQ	FTFT	Fri, Oct 28, 2022	2.30	2.39	2.23	2.34
3560	NASDAQ	FTFT	Thu, Oct 27, 2022	2.30	2.30	2.20	2.30
3559	NASDAQ	FTFT	Wed, Oct 26, 2022	2.15	2.32	2.15	2.31
3558	NASDAQ	FTFT	Tue, Oct 25, 2022	2.15	2.25	2.15	2.19
3557	NASDAQ	FTFT	Mon, Oct 24, 2022	2.15	2.25	2.15	2.22
3556	NASDAQ	FTFT	Fri, Oct 21, 2022	2.15	2.30	2.15	2.18
3555	NASDAQ	FTFT	Thu, Oct 20, 2022	2.20	2.29	2.20	2.24
3554	NASDAQ	FTFT	Wed, Oct 19, 2022	2.24	2.26	2.19	2.25
3553	NASDAQ	FTFT	Tue, Oct 18, 2022	2.22	2.30	2.20	2.26
3552	NASDAQ	FTFT	Mon, Oct 17, 2022	2.19	2.34	2.19	2.25
3551	NASDAQ	FTFT	Fri, Oct 14, 2022	2.30	2.34	2.20	2.20
3550	NASDAQ	FTFT	Thu, Oct 13, 2022	2.15	2.35	2.14	2.34
3549	NASDAQ	FTFT	Wed, Oct 12, 2022	2.10	2.35	2.10	2.26
3548	NASDAQ	FTFT	Tue, Oct 11, 2022	2.15	2.21	2.11	2.13
3547	NASDAQ	FTFT	Mon, Oct 10, 2022	2.23	2.40	2.15	2.23
3546	NASDAQ	FTFT	Fri, Oct 7, 2022	2.34	2.35	2.25	2.31
3545	NASDAQ	FTFT	Thu, Oct 6, 2022	2.26	2.50	2.26	2.40
3544	NASDAQ	FTFT	Wed, Oct 5, 2022	2.40	2.40	2.22	2.40
3543	NASDAQ	FTFT	Tue, Oct 4, 2022	2.33	2.40	2.28	2.40
3542	NASDAQ	FTFT	Mon, Oct 3, 2022	2.20	2.40	2.20	2.40
3541	NASDAQ	FTFT	Fri, Sep 30, 2022	2.21	2.40	2.21	2.30
3540	NASDAQ	FTFT	Thu, Sep 29, 2022	2.30	2.39	2.26	2.36
3539	NASDAQ	FTFT	Wed, Sep 28, 2022	2.33	2.40	2.31	2.36
3538	NASDAQ	FTFT	Tue, Sep 27, 2022	2.36	2.45	2.33	2.40
3537	NASDAQ	FTFT	Mon, Sep 26, 2022	2.29	2.36	2.23	2.36
3536	NASDAQ	FTFT	Fri, Sep 23, 2022	2.14	2.30	2.05	2.30
3535	NASDAQ	FTFT	Thu, Sep 22, 2022	2.21	2.40	2.05	2.22
3534	NASDAQ	FTFT	Wed, Sep 21, 2022	2.26	2.40	2.15	2.37
3533	NASDAQ	FTFT	Tue, Sep 20, 2022	2.40	2.40	2.30	2.33
3532	NASDAQ	FTFT	Mon, Sep 19, 2022	2.40	2.41	2.29	2.35
3531	NASDAQ	FTFT	Fri, Sep 16, 2022	2.38	2.41	2.27	2.41
3530	NASDAQ	FTFT	Thu, Sep 15, 2022	2.45	2.53	2.38	2.45
3529	NASDAQ	FTFT	Wed, Sep 14, 2022	2.40	2.55	2.40	2.48
3528	NASDAQ	FTFT	Tue, Sep 13, 2022	2.40	2.40	2.30	2.40
3527	NASDAQ	FTFT	Mon, Sep 12, 2022	2.35	2.40	2.30	2.38
3526	NASDAQ	FTFT	Fri, Sep 9, 2022	2.30	2.40	2.24	2.36
3525	NASDAQ	FTFT	Thu, Sep 8, 2022	2.23	2.30	2.15	2.30
3524	NASDAQ	FTFT	Wed, Sep 7, 2022	2.20	2.28	2.17	2.24
3523	NASDAQ	FTFT	Tue, Sep 6, 2022	2.28	2.28	2.10	2.13
3522	NASDAQ	FTFT	Fri, Sep 2, 2022	2.30	2.30	2.14	2.20
3521	NASDAQ	FTFT	Thu, Sep 1, 2022	2.22	2.35	2.21	2.26
3520	NASDAQ	FTFT	Wed, Aug 31, 2022	2.19	2.22	2.13	2.22
3519	NASDAQ	FTFT	Tue, Aug 30, 2022	2.20	2.25	2.10	2.19
3518	NASDAQ	FTFT	Mon, Aug 29, 2022	2.25	2.32	2.15	2.24
3517	NASDAQ	FTFT	Fri, Aug 26, 2022	2.48	2.48	2.25	2.30
3516	NASDAQ	FTFT	Thu, Aug 25, 2022	2.49	2.55	2.35	2.42
3515	NASDAQ	FTFT	Wed, Aug 24, 2022	2.35	2.45	2.30	2.41
3514	NASDAQ	FTFT	Tue, Aug 23, 2022	2.40	2.45	2.35	2.35
3513	NASDAQ	FTFT	Mon, Aug 22, 2022	2.40	2.50	2.38	2.41
3512	NASDAQ	FTFT	Fri, Aug 19, 2022	2.70	2.90	2.35	2.35
3511	NASDAQ	FTFT	Thu, Aug 18, 2022	2.83	2.83	2.65	2.67
3510	NASDAQ	FTFT	Wed, Aug 17, 2022	2.75	2.85	2.74	2.82
3509	NASDAQ	FTFT	Tue, Aug 16, 2022	2.84	2.90	2.74	2.74
3508	NASDAQ	FTFT	Mon, Aug 15, 2022	2.85	2.85	2.74	2.84
3507	NASDAQ	FTFT	Fri, Aug 12, 2022	2.80	2.85	2.70	2.84
3506	NASDAQ	FTFT	Thu, Aug 11, 2022	2.70	2.80	2.65	2.80
3505	NASDAQ	FTFT	Wed, Aug 10, 2022	2.57	2.70	2.57	2.65
3504	NASDAQ	FTFT	Tue, Aug 9, 2022	2.55	2.65	2.51	2.64
3503	NASDAQ	FTFT	Mon, Aug 8, 2022	2.65	2.73	2.50	2.51
3502	NASDAQ	FTFT	Fri, Aug 5, 2022	2.60	2.60	2.54	2.60
3501	NASDAQ	FTFT	Thu, Aug 4, 2022	2.59	2.75	2.50	2.65
3500	NASDAQ	FTFT	Wed, Aug 3, 2022	2.47	2.60	2.35	2.60
3499	NASDAQ	FTFT	Tue, Aug 2, 2022	2.18	2.45	2.10	2.45
3498	NASDAQ	FTFT	Mon, Aug 1, 2022	2.09	2.20	2.09	2.18
3497	NASDAQ	FTFT	Fri, Jul 29, 2022	2.25	2.25	2.10	2.15
3496	NASDAQ	FTFT	Thu, Jul 28, 2022	2.13	2.20	2.05	2.19
3495	NASDAQ	FTFT	Wed, Jul 27, 2022	2.05	2.20	2.04	2.13
3494	NASDAQ	FTFT	Tue, Jul 26, 2022	2.09	2.17	2.00	2.01
3493	NASDAQ	FTFT	Mon, Jul 25, 2022	2.15	2.25	2.08	2.10
3492	NASDAQ	FTFT	Fri, Jul 22, 2022	2.35	2.41	2.20	2.20
3491	NASDAQ	FTFT	Thu, Jul 21, 2022	2.57	2.58	2.37	2.38
3490	NASDAQ	FTFT	Wed, Jul 20, 2022	2.25	2.55	2.25	2.50
3489	NASDAQ	FTFT	Tue, Jul 19, 2022	2.09	2.24	2.08	2.19
3488	NASDAQ	FTFT	Mon, Jul 18, 2022	2.18	2.25	2.05	2.10
3487	NASDAQ	FTFT	Fri, Jul 15, 2022	2.10	2.17	2.02	2.12
3486	NASDAQ	FTFT	Thu, Jul 14, 2022	2.03	2.15	2.00	2.12
3485	NASDAQ	FTFT	Wed, Jul 13, 2022	2.10	2.13	2.01	2.03
3484	NASDAQ	FTFT	Tue, Jul 12, 2022	2.10	2.10	2.01	2.09
3483	NASDAQ	FTFT	Mon, Jul 11, 2022	2.20	2.20	2.03	2.10
3482	NASDAQ	FTFT	Fri, Jul 8, 2022	2.18	2.34	2.10	2.25
3481	NASDAQ	FTFT	Thu, Jul 7, 2022	2.09	2.30	2.03	2.25
3480	NASDAQ	FTFT	Wed, Jul 6, 2022	2.00	2.10	2.00	2.09
3479	NASDAQ	FTFT	Tue, Jul 5, 2022	1.99	2.10	1.90	1.98
3478	NASDAQ	FTFT	Fri, Jul 1, 2022	2.21	2.25	1.81	1.88
3477	NASDAQ	FTFT	Thu, Jun 30, 2022	2.29	2.29	2.05	2.12
3476	NASDAQ	FTFT	Wed, Jun 29, 2022	2.29	2.30	2.17	2.27
3475	NASDAQ	FTFT	Tue, Jun 28, 2022	2.15	2.30	2.06	2.29
3474	NASDAQ	FTFT	Mon, Jun 27, 2022	2.09	2.20	2.05	2.16
3473	NASDAQ	FTFT	Fri, Jun 24, 2022	2.05	2.15	1.98	2.09
3472	NASDAQ	FTFT	Thu, Jun 23, 2022	2.18	2.20	1.95	1.95
3471	NASDAQ	FTFT	Wed, Jun 22, 2022	2.00	2.10	2.00	2.03
3470	NASDAQ	FTFT	Tue, Jun 21, 2022	2.02	2.19	2.00	2.00
3469	NASDAQ	FTFT	Fri, Jun 17, 2022	2.07	2.22	1.91	1.96
3468	NASDAQ	FTFT	Thu, Jun 16, 2022	1.95	2.05	1.91	2.01
3467	NASDAQ	FTFT	Wed, Jun 15, 2022	1.94	2.13	1.90	2.10
3466	NASDAQ	FTFT	Tue, Jun 14, 2022	2.00	2.19	1.95	2.00
3465	NASDAQ	FTFT	Mon, Jun 13, 2022	2.28	2.33	1.80	1.98
3464	NASDAQ	FTFT	Fri, Jun 10, 2022	2.55	2.60	2.45	2.45
3463	NASDAQ	FTFT	Thu, Jun 9, 2022	2.37	2.85	2.33	2.67
3462	NASDAQ	FTFT	Wed, Jun 8, 2022	2.35	2.44	2.30	2.38
3461	NASDAQ	FTFT	Tue, Jun 7, 2022	2.30	2.43	2.30	2.40
3460	NASDAQ	FTFT	Mon, Jun 6, 2022	2.60	2.60	2.35	2.38
3459	NASDAQ	FTFT	Fri, Jun 3, 2022	2.51	2.60	2.38	2.50
3458	NASDAQ	FTFT	Thu, Jun 2, 2022	2.50	2.60	2.45	2.50
3457	NASDAQ	FTFT	Wed, Jun 1, 2022	2.65	2.70	2.48	2.58
3456	NASDAQ	FTFT	Tue, May 31, 2022	2.53	2.73	2.40	2.60
3455	NASDAQ	FTFT	Fri, May 27, 2022	2.35	3.40	2.31	2.44
3454	NASDAQ	FTFT	Thu, May 26, 2022	2.16	2.40	2.15	2.22
3453	NASDAQ	FTFT	Wed, May 25, 2022	2.20	2.34	2.10	2.20
3452	NASDAQ	FTFT	Tue, May 24, 2022	2.32	2.34	2.15	2.15
3451	NASDAQ	FTFT	Mon, May 23, 2022	2.36	2.44	2.23	2.23
3450	NASDAQ	FTFT	Fri, May 20, 2022	2.51	2.59	2.33	2.36
3449	NASDAQ	FTFT	Thu, May 19, 2022	2.49	2.61	2.45	2.53
3448	NASDAQ	FTFT	Wed, May 18, 2022	2.51	2.65	2.51	2.54
3447	NASDAQ	FTFT	Tue, May 17, 2022	2.55	2.58	2.47	2.55
3446	NASDAQ	FTFT	Mon, May 16, 2022	2.45	2.55	2.35	2.42
3445	NASDAQ	FTFT	Fri, May 13, 2022	2.45	2.62	2.26	2.30
3444	NASDAQ	FTFT	Thu, May 12, 2022	2.49	2.65	2.30	2.34
3443	NASDAQ	FTFT	Wed, May 11, 2022	2.65	2.80	2.50	2.51
3442	NASDAQ	FTFT	Tue, May 10, 2022	2.85	2.85	2.56	2.66
3441	NASDAQ	FTFT	Mon, May 9, 2022	3.00	3.05	2.75	2.83
3440	NASDAQ	FTFT	Fri, May 6, 2022	3.18	3.25	3.00	3.03
3439	NASDAQ	FTFT	Thu, May 5, 2022	3.47	3.60	3.05	3.18
3438	NASDAQ	FTFT	Wed, May 4, 2022	3.23	3.80	3.06	3.72
3437	NASDAQ	FTFT	Tue, May 3, 2022	3.25	3.40	3.12	3.17
3436	NASDAQ	FTFT	Mon, May 2, 2022	3.00	3.20	3.00	3.10
3435	NASDAQ	FTFT	Fri, Apr 29, 2022	3.05	3.25	3.00	3.08
3434	NASDAQ	FTFT	Thu, Apr 28, 2022	3.18	3.23	3.04	3.17
3433	NASDAQ	FTFT	Wed, Apr 27, 2022	3.20	3.25	3.08	3.18
3432	NASDAQ	FTFT	Tue, Apr 26, 2022	3.37	3.42	3.10	3.16
3431	NASDAQ	FTFT	Mon, Apr 25, 2022	3.39	3.45	3.25	3.38
3430	NASDAQ	FTFT	Fri, Apr 22, 2022	3.62	3.62	3.35	3.40
3429	NASDAQ	FTFT	Thu, Apr 21, 2022	3.40	3.58	3.33	3.35
3428	NASDAQ	FTFT	Wed, Apr 20, 2022	3.43	3.63	3.41	3.48
3427	NASDAQ	FTFT	Tue, Apr 19, 2022	3.70	3.70	3.50	3.60
3426	NASDAQ	FTFT	Mon, Apr 18, 2022	3.52	3.65	3.40	3.64
3425	NASDAQ	FTFT	Thu, Apr 14, 2022	3.42	3.55	3.42	3.52
3424	NASDAQ	FTFT	Wed, Apr 13, 2022	3.50	3.51	3.41	3.45
3423	NASDAQ	FTFT	Tue, Apr 12, 2022	3.62	3.62	3.40	3.50
3422	NASDAQ	FTFT	Mon, Apr 11, 2022	3.53	3.60	3.43	3.51
3421	NASDAQ	FTFT	Fri, Apr 8, 2022	3.53	3.60	3.50	3.52
3420	NASDAQ	FTFT	Thu, Apr 7, 2022	3.72	3.75	3.50	3.57
3419	NASDAQ	FTFT	Wed, Apr 6, 2022	3.90	3.90	3.60	3.75
3418	NASDAQ	FTFT	Tue, Apr 5, 2022	4.10	4.15	3.83	3.90
3417	NASDAQ	FTFT	Mon, Apr 4, 2022	4.04	4.20	3.95	4.10
3416	NASDAQ	FTFT	Fri, Apr 1, 2022	3.82	4.02	3.80	4.00
3415	NASDAQ	FTFT	Thu, Mar 31, 2022	4.00	4.05	3.75	3.79
3414	NASDAQ	FTFT	Wed, Mar 30, 2022	4.03	4.20	3.91	4.01
3413	NASDAQ	FTFT	Tue, Mar 29, 2022	4.14	4.20	3.90	4.02
3412	NASDAQ	FTFT	Mon, Mar 28, 2022	4.20	4.20	3.88	4.14
3411	NASDAQ	FTFT	Fri, Mar 25, 2022	4.30	4.30	3.85	3.89
3410	NASDAQ	FTFT	Thu, Mar 24, 2022	4.20	4.28	3.99	4.11
3409	NASDAQ	FTFT	Wed, Mar 23, 2022	4.31	4.47	4.00	4.24
3408	NASDAQ	FTFT	Tue, Mar 22, 2022	3.95	4.55	3.95	4.41
3407	NASDAQ	FTFT	Mon, Mar 21, 2022	4.25	4.34	3.85	3.89
3406	NASDAQ	FTFT	Fri, Mar 18, 2022	4.15	4.65	4.05	4.22
3405	NASDAQ	FTFT	Thu, Mar 17, 2022	3.78	3.84	3.60	3.80
3404	NASDAQ	FTFT	Wed, Mar 16, 2022	3.35	3.85	3.21	3.83
3403	NASDAQ	FTFT	Tue, Mar 15, 2022	3.05	3.20	2.91	3.10
3402	NASDAQ	FTFT	Mon, Mar 14, 2022	3.15	3.22	3.00	3.01
3401	NASDAQ	FTFT	Fri, Mar 11, 2022	3.53	3.58	3.16	3.23
3400	NASDAQ	FTFT	Thu, Mar 10, 2022	3.36	3.52	3.35	3.44
3399	NASDAQ	FTFT	Wed, Mar 9, 2022	3.47	3.53	3.35	3.40
3398	NASDAQ	FTFT	Tue, Mar 8, 2022	3.34	3.42	3.10	3.32
3397	NASDAQ	FTFT	Mon, Mar 7, 2022	3.53	3.65	3.25	3.25
3396	NASDAQ	FTFT	Fri, Mar 4, 2022	3.77	3.85	3.50	3.52
3395	NASDAQ	FTFT	Thu, Mar 3, 2022	4.11	4.16	3.65	3.70
3394	NASDAQ	FTFT	Wed, Mar 2, 2022	3.95	4.20	3.81	4.11
3393	NASDAQ	FTFT	Tue, Mar 1, 2022	3.88	4.10	3.70	4.10
3392	NASDAQ	FTFT	Mon, Feb 28, 2022	3.65	3.99	3.65	3.77
3391	NASDAQ	FTFT	Fri, Feb 25, 2022	3.75	3.89	3.65	3.68
3390	NASDAQ	FTFT	Thu, Feb 24, 2022	3.50	3.70	3.41	3.67
3389	NASDAQ	FTFT	Wed, Feb 23, 2022	3.66	3.90	3.50	3.51
3388	NASDAQ	FTFT	Tue, Feb 22, 2022	3.90	3.95	3.61	3.67
3387	NASDAQ	FTFT	Fri, Feb 18, 2022	3.95	4.20	3.91	3.97
3386	NASDAQ	FTFT	Thu, Feb 17, 2022	4.00	4.20	3.85	3.90
3385	NASDAQ	FTFT	Wed, Feb 16, 2022	4.16	4.25	4.05	4.15
3384	NASDAQ	FTFT	Tue, Feb 15, 2022	4.10	4.22	4.05	4.11
3383	NASDAQ	FTFT	Mon, Feb 14, 2022	4.05	4.20	3.85	4.02
3382	NASDAQ	FTFT	Fri, Feb 11, 2022	4.40	4.45	4.05	4.18
3381	NASDAQ	FTFT	Thu, Feb 10, 2022	4.45	4.62	4.30	4.33
3380	NASDAQ	FTFT	Wed, Feb 9, 2022	4.29	4.51	4.25	4.49
3379	NASDAQ	FTFT	Tue, Feb 8, 2022	4.28	4.53	4.15	4.23
3378	NASDAQ	FTFT	Mon, Feb 7, 2022	4.40	4.80	4.25	4.26
3377	NASDAQ	FTFT	Fri, Feb 4, 2022	4.20	4.30	4.00	4.27
3376	NASDAQ	FTFT	Thu, Feb 3, 2022	3.96	4.09	3.86	4.00
3375	NASDAQ	FTFT	Wed, Feb 2, 2022	4.38	4.40	3.90	4.15
3374	NASDAQ	FTFT	Tue, Feb 1, 2022	4.10	4.55	3.90	4.32
3373	NASDAQ	FTFT	Mon, Jan 31, 2022	3.50	4.30	3.45	4.15
3372	NASDAQ	FTFT	Fri, Jan 28, 2022	3.48	3.54	3.25	3.38
3371	NASDAQ	FTFT	Thu, Jan 27, 2022	3.89	3.90	3.37	3.40
3370	NASDAQ	FTFT	Wed, Jan 26, 2022	4.00	4.15	3.70	3.71
3369	NASDAQ	FTFT	Tue, Jan 25, 2022	3.75	4.09	3.75	3.95
3368	NASDAQ	FTFT	Mon, Jan 24, 2022	3.86	4.00	3.50	3.90
3367	NASDAQ	FTFT	Fri, Jan 21, 2022	4.50	4.60	4.05	4.05
3366	NASDAQ	FTFT	Thu, Jan 20, 2022	4.60	4.87	4.60	4.61
3365	NASDAQ	FTFT	Wed, Jan 19, 2022	4.90	5.00	4.55	4.64
3364	NASDAQ	FTFT	Tue, Jan 18, 2022	4.77	5.15	4.70	4.90
3363	NASDAQ	FTFT	Fri, Jan 14, 2022	5.01	5.05	4.77	4.84
3362	NASDAQ	FTFT	Thu, Jan 13, 2022	5.30	5.40	5.00	5.05
3361	NASDAQ	FTFT	Wed, Jan 12, 2022	5.70	5.70	5.25	5.40
3360	NASDAQ	FTFT	Tue, Jan 11, 2022	5.25	5.85	5.20	5.50
3359	NASDAQ	FTFT	Mon, Jan 10, 2022	5.70	5.85	5.15	5.20
3358	NASDAQ	FTFT	Fri, Jan 7, 2022	6.13	6.25	5.70	5.80
3357	NASDAQ	FTFT	Thu, Jan 6, 2022	6.25	6.45	5.83	6.00
3356	NASDAQ	FTFT	Wed, Jan 5, 2022	6.95	7.00	6.10	6.30
3355	NASDAQ	FTFT	Tue, Jan 4, 2022	6.75	7.20	6.50	7.00
3354	NASDAQ	FTFT	Mon, Jan 3, 2022	6.90	7.45	6.65	6.90
3353	NASDAQ	FTFT	Fri, Dec 31, 2021	7.15	7.60	6.60	6.65
3352	NASDAQ	FTFT	Thu, Dec 30, 2021	7.55	8.70	7.10	7.65
3351	NASDAQ	FTFT	Wed, Dec 29, 2021	6.95	7.00	6.10	6.15
3350	NASDAQ	FTFT	Tue, Dec 28, 2021	7.00	7.20	6.65	7.05
3349	NASDAQ	FTFT	Mon, Dec 27, 2021	5.45	9.20	5.43	7.50
3348	NASDAQ	FTFT	Thu, Dec 23, 2021	5.30	5.55	5.20	5.50
3347	NASDAQ	FTFT	Wed, Dec 22, 2021	5.35	5.50	5.20	5.35
3346	NASDAQ	FTFT	Tue, Dec 21, 2021	5.05	5.40	5.05	5.35
3345	NASDAQ	FTFT	Mon, Dec 20, 2021	5.10	5.25	5.00	5.20
3344	NASDAQ	FTFT	Fri, Dec 17, 2021	5.08	5.75	4.95	5.30
3343	NASDAQ	FTFT	Thu, Dec 16, 2021	5.25	5.60	5.05	5.05
3342	NASDAQ	FTFT	Wed, Dec 15, 2021	5.25	5.45	4.90	5.25
3341	NASDAQ	FTFT	Tue, Dec 14, 2021	5.60	5.70	5.45	5.48
3340	NASDAQ	FTFT	Mon, Dec 13, 2021	6.30	6.40	5.65	5.68
3339	NASDAQ	FTFT	Fri, Dec 10, 2021	6.50	6.80	6.31	6.45
3338	NASDAQ	FTFT	Thu, Dec 9, 2021	7.25	7.25	6.60	6.70
3337	NASDAQ	FTFT	Wed, Dec 8, 2021	7.05	7.50	6.93	7.25
3336	NASDAQ	FTFT	Tue, Dec 7, 2021	6.70	7.35	6.65	7.00
3335	NASDAQ	FTFT	Mon, Dec 6, 2021	5.95	6.80	5.70	6.60
3334	NASDAQ	FTFT	Fri, Dec 3, 2021	7.00	7.00	5.95	6.10
3333	NASDAQ	FTFT	Thu, Dec 2, 2021	7.25	7.40	7.00	7.10
3332	NASDAQ	FTFT	Wed, Dec 1, 2021	8.42	8.45	7.00	7.00
3331	NASDAQ	FTFT	Tue, Nov 30, 2021	7.86	8.10	7.60	7.85
3330	NASDAQ	FTFT	Mon, Nov 29, 2021	8.40	8.55	7.90	7.95
3329	NASDAQ	FTFT	Fri, Nov 26, 2021	8.15	8.70	8.00	8.65
3328	NASDAQ	FTFT	Wed, Nov 24, 2021	8.02	8.60	8.00	8.45
3327	NASDAQ	FTFT	Tue, Nov 23, 2021	8.10	8.35	7.90	8.20
3326	NASDAQ	FTFT	Mon, Nov 22, 2021	8.45	8.60	8.10	8.10
3325	NASDAQ	FTFT	Fri, Nov 19, 2021	8.50	8.90	8.45	8.45
3324	NASDAQ	FTFT	Thu, Nov 18, 2021	8.75	9.00	8.50	8.60
3323	NASDAQ	FTFT	Wed, Nov 17, 2021	9.15	9.25	8.85	8.90
3322	NASDAQ	FTFT	Tue, Nov 16, 2021	9.40	9.43	9.00	9.20
3321	NASDAQ	FTFT	Mon, Nov 15, 2021	9.75	10.10	9.45	9.55
3320	NASDAQ	FTFT	Fri, Nov 12, 2021	9.75	9.80	9.45	9.75
3319	NASDAQ	FTFT	Thu, Nov 11, 2021	9.50	9.80	9.50	9.65
3318	NASDAQ	FTFT	Wed, Nov 10, 2021	10.00	10.10	9.40	9.65
3317	NASDAQ	FTFT	Tue, Nov 9, 2021	10.40	10.50	9.75	10.15
3316	NASDAQ	FTFT	Mon, Nov 8, 2021	10.15	10.43	10.10	10.25
3315	NASDAQ	FTFT	Fri, Nov 5, 2021	10.50	10.50	10.00	10.10
3314	NASDAQ	FTFT	Thu, Nov 4, 2021	10.50	10.75	10.30	10.35
3313	NASDAQ	FTFT	Wed, Nov 3, 2021	10.55	10.75	10.35	10.60
3312	NASDAQ	FTFT	Tue, Nov 2, 2021	10.60	10.63	10.28	10.55
3311	NASDAQ	FTFT	Mon, Nov 1, 2021	10.45	10.75	10.38	10.60
3310	NASDAQ	FTFT	Fri, Oct 29, 2021	10.45	10.55	10.30	10.45
3309	NASDAQ	FTFT	Thu, Oct 28, 2021	10.34	10.58	10.15	10.55
3308	NASDAQ	FTFT	Wed, Oct 27, 2021	10.50	10.59	10.23	10.35
3307	NASDAQ	FTFT	Tue, Oct 26, 2021	10.50	10.65	10.30	10.45
3306	NASDAQ	FTFT	Mon, Oct 25, 2021	10.40	10.65	10.15	10.50
3305	NASDAQ	FTFT	Fri, Oct 22, 2021	10.80	10.85	10.18	10.35
3304	NASDAQ	FTFT	Thu, Oct 21, 2021	11.85	11.85	10.70	11.00
3303	NASDAQ	FTFT	Wed, Oct 20, 2021	11.10	12.23	10.85	11.85
3302	NASDAQ	FTFT	Tue, Oct 19, 2021	10.60	11.73	10.40	11.10
3301	NASDAQ	FTFT	Mon, Oct 18, 2021	10.60	10.70	10.35	10.65
3300	NASDAQ	FTFT	Fri, Oct 15, 2021	10.80	11.15	10.70	10.70
3299	NASDAQ	FTFT	Thu, Oct 14, 2021	11.15	11.15	10.55	10.85
3298	NASDAQ	FTFT	Wed, Oct 13, 2021	10.55	11.10	10.35	11.10
3297	NASDAQ	FTFT	Tue, Oct 12, 2021	10.50	10.90	10.46	10.65
3296	NASDAQ	FTFT	Mon, Oct 11, 2021	10.80	10.85	10.60	10.60
3295	NASDAQ	FTFT	Fri, Oct 8, 2021	10.70	11.05	10.50	10.60
3294	NASDAQ	FTFT	Thu, Oct 7, 2021	10.64	10.88	10.50	10.70
3293	NASDAQ	FTFT	Wed, Oct 6, 2021	10.70	11.00	10.40	10.50
3292	NASDAQ	FTFT	Tue, Oct 5, 2021	10.00	10.83	9.88	10.70
3291	NASDAQ	FTFT	Mon, Oct 4, 2021	10.30	10.35	9.85	10.00
3290	NASDAQ	FTFT	Fri, Oct 1, 2021	10.50	10.79	10.20	10.40
3289	NASDAQ	FTFT	Thu, Sep 30, 2021	9.90	10.60	9.80	10.45
3288	NASDAQ	FTFT	Wed, Sep 29, 2021	10.55	10.60	9.95	10.05
3287	NASDAQ	FTFT	Tue, Sep 28, 2021	10.75	10.80	10.45	10.55
3286	NASDAQ	FTFT	Mon, Sep 27, 2021	10.75	11.00	10.46	10.75
3285	NASDAQ	FTFT	Fri, Sep 24, 2021	10.95	11.11	10.50	10.60
3284	NASDAQ	FTFT	Thu, Sep 23, 2021	10.85	11.50	10.81	11.45
3283	NASDAQ	FTFT	Wed, Sep 22, 2021	11.00	11.15	10.70	10.85
3282	NASDAQ	FTFT	Tue, Sep 21, 2021	10.85	11.30	10.80	10.95
3281	NASDAQ	FTFT	Mon, Sep 20, 2021	11.23	11.35	10.50	10.70
3280	NASDAQ	FTFT	Fri, Sep 17, 2021	11.30	12.65	11.30	11.75
3279	NASDAQ	FTFT	Thu, Sep 16, 2021	11.50	11.65	11.25	11.40
3278	NASDAQ	FTFT	Wed, Sep 15, 2021	11.79	11.80	11.15	11.70
3277	NASDAQ	FTFT	Tue, Sep 14, 2021	11.98	12.20	11.50	11.65
3276	NASDAQ	FTFT	Mon, Sep 13, 2021	12.00	12.45	11.60	11.95
3275	NASDAQ	FTFT	Fri, Sep 10, 2021	12.50	12.75	12.00	12.00
3274	NASDAQ	FTFT	Thu, Sep 9, 2021	12.57	12.90	12.50	12.55
3273	NASDAQ	FTFT	Wed, Sep 8, 2021	13.00	13.05	12.10	12.50
3272	NASDAQ	FTFT	Tue, Sep 7, 2021	14.10	14.25	12.93	13.50
3271	NASDAQ	FTFT	Fri, Sep 3, 2021	14.65	15.85	13.15	14.20
3270	NASDAQ	FTFT	Thu, Sep 2, 2021	13.10	13.60	12.75	12.90
3269	NASDAQ	FTFT	Wed, Sep 1, 2021	12.85	13.35	12.70	13.05
3268	NASDAQ	FTFT	Tue, Aug 31, 2021	12.90	13.15	12.60	12.85
3267	NASDAQ	FTFT	Mon, Aug 30, 2021	12.35	13.00	11.91	12.90
3266	NASDAQ	FTFT	Fri, Aug 27, 2021	12.17	12.55	12.00	12.25
3265	NASDAQ	FTFT	Thu, Aug 26, 2021	12.25	12.70	11.85	12.15
3264	NASDAQ	FTFT	Wed, Aug 25, 2021	12.55	12.90	12.33	12.35
3263	NASDAQ	FTFT	Tue, Aug 24, 2021	12.60	12.95	12.25	12.90
3262	NASDAQ	FTFT	Mon, Aug 23, 2021	12.76	13.15	12.11	12.60
3261	NASDAQ	FTFT	Fri, Aug 20, 2021	12.30	12.99	12.20	12.35
3260	NASDAQ	FTFT	Thu, Aug 19, 2021	12.20	12.70	12.05	12.10
3259	NASDAQ	FTFT	Wed, Aug 18, 2021	12.30	13.35	12.08	12.65
3258	NASDAQ	FTFT	Tue, Aug 17, 2021	12.98	13.23	12.35	12.50
3257	NASDAQ	FTFT	Mon, Aug 16, 2021	13.99	14.05	12.75	13.05
3256	NASDAQ	FTFT	Fri, Aug 13, 2021	14.70	14.70	13.30	13.35
3255	NASDAQ	FTFT	Thu, Aug 12, 2021	14.25	14.30	13.50	14.00
3254	NASDAQ	FTFT	Wed, Aug 11, 2021	15.40	15.70	14.05	14.70
3253	NASDAQ	FTFT	Tue, Aug 10, 2021	16.45	16.90	14.55	14.80
3252	NASDAQ	FTFT	Mon, Aug 9, 2021	17.05	18.05	16.05	16.25
3251	NASDAQ	FTFT	Fri, Aug 6, 2021	12.21	15.85	11.80	14.55
3250	NASDAQ	FTFT	Thu, Aug 5, 2021	12.05	12.48	11.90	12.05
3249	NASDAQ	FTFT	Wed, Aug 4, 2021	11.78	12.30	11.65	11.95
3248	NASDAQ	FTFT	Tue, Aug 3, 2021	11.90	11.95	11.49	11.85
3247	NASDAQ	FTFT	Mon, Aug 2, 2021	11.86	12.30	11.65	11.90
3246	NASDAQ	FTFT	Fri, Jul 30, 2021	11.55	11.80	11.35	11.65
3245	NASDAQ	FTFT	Thu, Jul 29, 2021	11.90	12.10	11.55	11.60
3244	NASDAQ	FTFT	Wed, Jul 28, 2021	12.30	12.48	11.80	12.00
3243	NASDAQ	FTFT	Tue, Jul 27, 2021	12.60	12.93	11.45	11.50
3242	NASDAQ	FTFT	Mon, Jul 26, 2021	12.70	13.75	12.15	13.35
3241	NASDAQ	FTFT	Fri, Jul 23, 2021	12.25	12.45	12.00	12.15
3240	NASDAQ	FTFT	Thu, Jul 22, 2021	13.30	13.35	12.35	12.55
3239	NASDAQ	FTFT	Wed, Jul 21, 2021	12.80	13.25	12.60	13.20
3238	NASDAQ	FTFT	Tue, Jul 20, 2021	12.25	12.85	11.73	12.70
3237	NASDAQ	FTFT	Mon, Jul 19, 2021	12.00	12.29	11.60	12.05
3236	NASDAQ	FTFT	Fri, Jul 16, 2021	12.60	12.85	12.15	12.30
3235	NASDAQ	FTFT	Thu, Jul 15, 2021	12.70	13.20	12.25	12.55
3234	NASDAQ	FTFT	Wed, Jul 14, 2021	13.20	13.54	12.55	12.70
3233	NASDAQ	FTFT	Tue, Jul 13, 2021	13.55	13.90	13.18	13.25
3232	NASDAQ	FTFT	Mon, Jul 12, 2021	14.35	14.40	13.65	14.05
3231	NASDAQ	FTFT	Fri, Jul 9, 2021	13.90	14.63	13.76	14.25
3230	NASDAQ	FTFT	Thu, Jul 8, 2021	13.65	14.25	13.25	13.80
3229	NASDAQ	FTFT	Wed, Jul 7, 2021	15.25	15.30	14.00	14.05
3228	NASDAQ	FTFT	Tue, Jul 6, 2021	14.75	15.40	14.50	15.20
3227	NASDAQ	FTFT	Fri, Jul 2, 2021	15.75	15.75	14.65	14.80
3226	NASDAQ	FTFT	Thu, Jul 1, 2021	15.70	15.95	15.10	15.35
3225	NASDAQ	FTFT	Wed, Jun 30, 2021	16.55	16.65	15.65	15.75
3224	NASDAQ	FTFT	Tue, Jun 29, 2021	16.90	17.20	16.25	16.60
3223	NASDAQ	FTFT	Mon, Jun 28, 2021	16.65	17.00	16.25	16.60
3222	NASDAQ	FTFT	Fri, Jun 25, 2021	16.05	16.65	16.05	16.20
3221	NASDAQ	FTFT	Thu, Jun 24, 2021	16.50	16.65	15.85	16.20
3220	NASDAQ	FTFT	Wed, Jun 23, 2021	16.40	16.75	16.18	16.40
3219	NASDAQ	FTFT	Tue, Jun 22, 2021	16.20	16.50	15.30	16.35
3218	NASDAQ	FTFT	Mon, Jun 21, 2021	17.68	17.75	15.90	16.10
3217	NASDAQ	FTFT	Fri, Jun 18, 2021	18.05	19.25	17.70	18.15
3216	NASDAQ	FTFT	Thu, Jun 17, 2021	18.40	19.80	18.10	18.20
3215	NASDAQ	FTFT	Wed, Jun 16, 2021	18.00	18.55	17.55	18.25
3214	NASDAQ	FTFT	Tue, Jun 15, 2021	18.10	18.55	16.90	18.35
3213	NASDAQ	FTFT	Mon, Jun 14, 2021	16.80	19.65	16.55	17.80
3212	NASDAQ	FTFT	Fri, Jun 11, 2021	16.35	16.35	15.50	16.05
3211	NASDAQ	FTFT	Thu, Jun 10, 2021	16.95	17.10	15.65	15.75
3210	NASDAQ	FTFT	Wed, Jun 9, 2021	16.60	17.40	16.40	16.70
3209	NASDAQ	FTFT	Tue, Jun 8, 2021	16.40	16.85	15.90	16.40
3208	NASDAQ	FTFT	Mon, Jun 7, 2021	15.75	16.60	15.45	16.40
3207	NASDAQ	FTFT	Fri, Jun 4, 2021	15.25	16.45	15.23	15.85
3206	NASDAQ	FTFT	Thu, Jun 3, 2021	15.50	15.80	15.05	15.20
3205	NASDAQ	FTFT	Wed, Jun 2, 2021	16.25	16.50	15.50	16.20
3204	NASDAQ	FTFT	Tue, Jun 1, 2021	15.60	16.58	15.00	16.25
3203	NASDAQ	FTFT	Fri, May 28, 2021	15.50	16.30	15.25	15.40
3202	NASDAQ	FTFT	Thu, May 27, 2021	16.05	16.10	15.00	15.55
3201	NASDAQ	FTFT	Wed, May 26, 2021	14.90	15.90	14.31	15.70
3200	NASDAQ	FTFT	Tue, May 25, 2021	13.75	14.55	13.75	14.35
3199	NASDAQ	FTFT	Mon, May 24, 2021	14.05	14.25	13.35	13.75
3198	NASDAQ	FTFT	Fri, May 21, 2021	14.75	16.35	14.25	14.35
3197	NASDAQ	FTFT	Thu, May 20, 2021	14.08	14.70	13.75	14.30
3196	NASDAQ	FTFT	Wed, May 19, 2021	12.85	13.85	12.81	13.60
3195	NASDAQ	FTFT	Tue, May 18, 2021	14.30	14.89	13.90	14.25
3194	NASDAQ	FTFT	Mon, May 17, 2021	14.10	14.50	13.55	14.15
3193	NASDAQ	FTFT	Fri, May 14, 2021	14.90	15.15	13.70	13.95
3192	NASDAQ	FTFT	Thu, May 13, 2021	13.50	14.70	12.46	12.85
3191	NASDAQ	FTFT	Wed, May 12, 2021	14.35	14.90	13.75	14.30
3190	NASDAQ	FTFT	Tue, May 11, 2021	12.35	15.35	12.00	14.80
3189	NASDAQ	FTFT	Mon, May 10, 2021	17.10	17.15	14.05	14.50
3188	NASDAQ	FTFT	Fri, May 7, 2021	16.80	18.40	16.70	17.30
3187	NASDAQ	FTFT	Thu, May 6, 2021	17.10	17.15	16.28	17.05
3186	NASDAQ	FTFT	Wed, May 5, 2021	18.05	18.40	17.05	17.25
3185	NASDAQ	FTFT	Tue, May 4, 2021	17.85	18.25	17.05	18.10
3184	NASDAQ	FTFT	Mon, May 3, 2021	19.95	19.95	18.05	18.50
3183	NASDAQ	FTFT	Fri, Apr 30, 2021	18.90	20.20	18.80	19.45
3182	NASDAQ	FTFT	Thu, Apr 29, 2021	20.31	20.45	18.80	19.35
3181	NASDAQ	FTFT	Wed, Apr 28, 2021	19.45	20.60	18.60	20.10
3180	NASDAQ	FTFT	Tue, Apr 27, 2021	21.15	21.15	19.15	19.65
3179	NASDAQ	FTFT	Mon, Apr 26, 2021	18.00	20.35	17.60	20.30
3178	NASDAQ	FTFT	Fri, Apr 23, 2021	16.65	17.45	16.25	16.95
3177	NASDAQ	FTFT	Thu, Apr 22, 2021	16.85	17.90	16.30	16.85
3176	NASDAQ	FTFT	Wed, Apr 21, 2021	16.40	17.10	15.75	17.05
3175	NASDAQ	FTFT	Tue, Apr 20, 2021	16.70	17.20	15.90	16.30
3174	NASDAQ	FTFT	Mon, Apr 19, 2021	17.95	18.00	16.75	17.30
3173	NASDAQ	FTFT	Fri, Apr 16, 2021	17.00	19.45	15.55	18.75
3172	NASDAQ	FTFT	Thu, Apr 15, 2021	21.25	21.50	18.50	19.05
3171	NASDAQ	FTFT	Wed, Apr 14, 2021	23.51	23.75	20.50	20.95
3170	NASDAQ	FTFT	Tue, Apr 13, 2021	24.85	25.80	23.85	24.80
3169	NASDAQ	FTFT	Mon, Apr 12, 2021	26.55	26.80	24.35	24.50
3168	NASDAQ	FTFT	Fri, Apr 9, 2021	26.65	27.20	25.65	26.05
3167	NASDAQ	FTFT	Thu, Apr 8, 2021	27.10	27.45	25.80	26.35
3166	NASDAQ	FTFT	Wed, Apr 7, 2021	29.05	29.50	26.35	26.65
3165	NASDAQ	FTFT	Tue, Apr 6, 2021	29.65	30.40	28.40	29.05
3164	NASDAQ	FTFT	Mon, Apr 5, 2021	28.75	31.30	28.60	29.65
3163	NASDAQ	FTFT	Thu, Apr 1, 2021	40.05	42.25	26.55	27.63
3162	NASDAQ	FTFT	Wed, Mar 31, 2021	31.90	32.68	30.30	31.00
3161	NASDAQ	FTFT	Tue, Mar 30, 2021	30.35	31.55	28.85	31.50
3160	NASDAQ	FTFT	Mon, Mar 29, 2021	30.60	33.20	28.90	29.55
3159	NASDAQ	FTFT	Fri, Mar 26, 2021	29.00	32.30	28.00	29.50
3158	NASDAQ	FTFT	Thu, Mar 25, 2021	22.80	26.00	22.50	25.95
3157	NASDAQ	FTFT	Wed, Mar 24, 2021	28.75	28.95	25.15	25.40
3156	NASDAQ	FTFT	Tue, Mar 23, 2021	30.35	30.75	27.65	28.15
3155	NASDAQ	FTFT	Mon, Mar 22, 2021	31.95	31.95	29.80	30.25
3154	NASDAQ	FTFT	Fri, Mar 19, 2021	31.65	33.50	31.25	32.25
3153	NASDAQ	FTFT	Thu, Mar 18, 2021	33.35	37.50	31.25	31.80
3152	NASDAQ	FTFT	Wed, Mar 17, 2021	30.25	33.50	29.56	32.90
3151	NASDAQ	FTFT	Tue, Mar 16, 2021	33.35	34.75	30.50	31.90
3150	NASDAQ	FTFT	Mon, Mar 15, 2021	31.93	34.40	31.25	33.20
3149	NASDAQ	FTFT	Fri, Mar 12, 2021	28.55	31.70	27.45	30.20
3148	NASDAQ	FTFT	Thu, Mar 11, 2021	28.00	31.20	26.80	30.60
3147	NASDAQ	FTFT	Wed, Mar 10, 2021	29.90	30.70	25.85	27.35
3146	NASDAQ	FTFT	Tue, Mar 9, 2021	24.95	28.00	24.35	27.20
3145	NASDAQ	FTFT	Mon, Mar 8, 2021	24.35	25.50	22.60	23.40
3144	NASDAQ	FTFT	Fri, Mar 5, 2021	24.40	24.40	20.00	23.70
3143	NASDAQ	FTFT	Thu, Mar 4, 2021	27.15	28.05	22.60	23.70
3142	NASDAQ	FTFT	Wed, Mar 3, 2021	29.35	29.85	27.05	27.60
3141	NASDAQ	FTFT	Tue, Mar 2, 2021	30.00	32.08	28.05	28.25
3140	NASDAQ	FTFT	Mon, Mar 1, 2021	29.76	31.35	27.85	28.40
3139	NASDAQ	FTFT	Fri, Feb 26, 2021	27.22	29.00	26.25	26.80
3138	NASDAQ	FTFT	Thu, Feb 25, 2021	32.60	33.50	27.25	27.80
3137	NASDAQ	FTFT	Wed, Feb 24, 2021	32.90	34.70	30.75	31.70
3136	NASDAQ	FTFT	Tue, Feb 23, 2021	31.00	31.45	25.75	30.45
3135	NASDAQ	FTFT	Mon, Feb 22, 2021	37.50	41.20	36.00	36.45
3134	NASDAQ	FTFT	Fri, Feb 19, 2021	41.25	45.75	40.90	42.30
3133	NASDAQ	FTFT	Thu, Feb 18, 2021	45.18	48.65	39.05	39.20
3132	NASDAQ	FTFT	Wed, Feb 17, 2021	48.05	52.35	43.75	50.85
3131	NASDAQ	FTFT	Tue, Feb 16, 2021	47.25	54.00	45.25	48.65
3130	NASDAQ	FTFT	Fri, Feb 12, 2021	34.85	42.50	33.85	42.50
3129	NASDAQ	FTFT	Thu, Feb 11, 2021	31.50	35.35	30.30	32.05
3128	NASDAQ	FTFT	Wed, Feb 10, 2021	31.85	33.25	29.00	31.00
3127	NASDAQ	FTFT	Tue, Feb 9, 2021	35.25	38.35	30.65	31.40
3126	NASDAQ	FTFT	Mon, Feb 8, 2021	30.58	34.15	29.10	33.60
3125	NASDAQ	FTFT	Fri, Feb 5, 2021	28.50	30.50	27.10	27.65
3124	NASDAQ	FTFT	Thu, Feb 4, 2021	28.55	28.90	26.10	27.80
3123	NASDAQ	FTFT	Wed, Feb 3, 2021	25.55	28.45	25.26	28.45
3122	NASDAQ	FTFT	Tue, Feb 2, 2021	25.50	25.95	23.70	25.60
3121	NASDAQ	FTFT	Mon, Feb 1, 2021	24.97	25.37	23.40	25.15
3120	NASDAQ	FTFT	Fri, Jan 29, 2021	29.40	29.70	24.00	24.90
3119	NASDAQ	FTFT	Thu, Jan 28, 2021	22.35	26.55	21.50	24.70
3118	NASDAQ	FTFT	Wed, Jan 27, 2021	23.35	24.65	20.35	21.45
3117	NASDAQ	FTFT	Tue, Jan 26, 2021	25.70	25.90	24.70	25.15
3116	NASDAQ	FTFT	Mon, Jan 25, 2021	27.78	28.18	25.35	25.75
3115	NASDAQ	FTFT	Fri, Jan 22, 2021	27.30	30.25	26.50	26.85
3114	NASDAQ	FTFT	Thu, Jan 21, 2021	27.65	28.00	25.75	26.93
3113	NASDAQ	FTFT	Wed, Jan 20, 2021	30.50	30.90	27.50	29.80
3112	NASDAQ	FTFT	Tue, Jan 19, 2021	34.70	34.90	31.00	31.05
3111	NASDAQ	FTFT	Fri, Jan 15, 2021	34.70	34.95	31.00	33.40
3110	NASDAQ	FTFT	Thu, Jan 14, 2021	42.88	42.90	35.05	36.40
3109	NASDAQ	FTFT	Wed, Jan 13, 2021	32.11	41.00	30.30	39.80
3108	NASDAQ	FTFT	Tue, Jan 12, 2021	30.20	33.85	28.75	32.45
3107	NASDAQ	FTFT	Mon, Jan 11, 2021	28.50	35.55	26.75	27.35
3106	NASDAQ	FTFT	Fri, Jan 8, 2021	47.30	56.45	30.70	38.10
3105	NASDAQ	FTFT	Thu, Jan 7, 2021	11.55	29.60	10.85	28.75
3104	NASDAQ	FTFT	Wed, Jan 6, 2021	8.60	8.65	8.15	8.40
3103	NASDAQ	FTFT	Tue, Jan 5, 2021	8.40	8.65	8.00	8.40
3102	NASDAQ	FTFT	Mon, Jan 4, 2021	9.70	12.40	8.10	8.65
3101	NASDAQ	FTFT	Thu, Dec 31, 2020	9.95	9.95	7.80	9.40
3100	NASDAQ	FTFT	Wed, Dec 30, 2020	9.55	10.75	9.35	9.50
3099	NASDAQ	FTFT	Tue, Dec 29, 2020	9.70	9.70	8.85	9.33
3098	NASDAQ	FTFT	Mon, Dec 28, 2020	9.90	10.30	9.10	9.90
3097	NASDAQ	FTFT	Thu, Dec 24, 2020	9.75	9.85	9.00	9.25
3096	NASDAQ	FTFT	Wed, Dec 23, 2020	10.90	11.50	10.90	11.35
3095	NASDAQ	FTFT	Tue, Dec 22, 2020	11.25	11.35	10.60	10.70
3094	NASDAQ	FTFT	Mon, Dec 21, 2020	11.55	11.81	10.65	11.15
3093	NASDAQ	FTFT	Fri, Dec 18, 2020	12.25	12.50	11.25	11.65
3092	NASDAQ	FTFT	Thu, Dec 17, 2020	12.10	12.70	11.05	12.00
3091	NASDAQ	FTFT	Wed, Dec 16, 2020	12.80	13.30	11.00	11.85
3090	NASDAQ	FTFT	Tue, Dec 15, 2020	11.45	12.25	10.15	11.60
3089	NASDAQ	FTFT	Mon, Dec 14, 2020	11.10	11.45	10.85	11.40
3088	NASDAQ	FTFT	Fri, Dec 11, 2020	11.30	11.45	10.80	11.10
3087	NASDAQ	FTFT	Thu, Dec 10, 2020	10.15	11.45	9.85	11.25
3086	NASDAQ	FTFT	Wed, Dec 9, 2020	11.55	11.75	10.40	10.55
3085	NASDAQ	FTFT	Tue, Dec 8, 2020	12.65	12.65	11.30	11.65
3084	NASDAQ	FTFT	Mon, Dec 7, 2020	13.85	14.35	12.05	12.45
3083	NASDAQ	FTFT	Fri, Dec 4, 2020	14.70	15.85	13.55	13.75
3082	NASDAQ	FTFT	Thu, Dec 3, 2020	13.60	16.90	12.75	15.40
3081	NASDAQ	FTFT	Wed, Dec 2, 2020	13.05	13.50	12.25	13.20
3080	NASDAQ	FTFT	Tue, Dec 1, 2020	13.65	14.60	12.70	12.95
3079	NASDAQ	FTFT	Mon, Nov 30, 2020	12.45	14.45	11.94	14.35
3078	NASDAQ	FTFT	Fri, Nov 27, 2020	13.27	13.85	11.30	11.95
3077	NASDAQ	FTFT	Wed, Nov 25, 2020	11.30	16.42	11.00	15.00
3076	NASDAQ	FTFT	Tue, Nov 24, 2020	11.85	11.95	10.50	10.70
3075	NASDAQ	FTFT	Mon, Nov 23, 2020	10.65	11.45	10.30	11.25
3074	NASDAQ	FTFT	Fri, Nov 20, 2020	10.55	10.70	10.05	10.20
3073	NASDAQ	FTFT	Thu, Nov 19, 2020	10.30	11.00	10.00	10.40
3072	NASDAQ	FTFT	Wed, Nov 18, 2020	11.25	11.25	10.30	10.35
3071	NASDAQ	FTFT	Tue, Nov 17, 2020	10.20	11.55	10.15	11.10
3070	NASDAQ	FTFT	Mon, Nov 16, 2020	10.25	10.30	10.00	10.20
3069	NASDAQ	FTFT	Fri, Nov 13, 2020	10.25	10.30	9.75	10.20
3068	NASDAQ	FTFT	Thu, Nov 12, 2020	10.35	10.50	10.03	10.25
3067	NASDAQ	FTFT	Wed, Nov 11, 2020	10.05	10.45	10.00	10.20
3066	NASDAQ	FTFT	Tue, Nov 10, 2020	10.00	10.20	9.80	10.20
3065	NASDAQ	FTFT	Mon, Nov 9, 2020	10.20	10.25	9.55	9.80
3064	NASDAQ	FTFT	Fri, Nov 6, 2020	10.10	10.25	9.70	10.00
3063	NASDAQ	FTFT	Thu, Nov 5, 2020	10.05	10.45	9.95	10.10
3062	NASDAQ	FTFT	Wed, Nov 4, 2020	9.95	10.20	9.55	10.00
3061	NASDAQ	FTFT	Tue, Nov 3, 2020	9.90	9.96	9.55	9.90
3060	NASDAQ	FTFT	Mon, Nov 2, 2020	9.90	9.90	9.50	9.75
3059	NASDAQ	FTFT	Fri, Oct 30, 2020	10.00	10.25	9.50	9.60
3058	NASDAQ	FTFT	Thu, Oct 29, 2020	10.40	10.45	9.70	10.00
3057	NASDAQ	FTFT	Wed, Oct 28, 2020	10.75	10.75	9.90	9.95
3056	NASDAQ	FTFT	Tue, Oct 27, 2020	10.35	11.20	10.30	11.15
3055	NASDAQ	FTFT	Mon, Oct 26, 2020	11.90	11.95	10.30	10.35
3054	NASDAQ	FTFT	Fri, Oct 23, 2020	12.30	12.45	11.75	11.85
3053	NASDAQ	FTFT	Thu, Oct 22, 2020	13.40	13.40	11.45	11.68
3052	NASDAQ	FTFT	Wed, Oct 21, 2020	11.80	14.35	11.55	14.00
3051	NASDAQ	FTFT	Tue, Oct 20, 2020	11.95	11.95	11.05	11.45
3050	NASDAQ	FTFT	Mon, Oct 19, 2020	11.45	12.00	11.40	12.00
3049	NASDAQ	FTFT	Fri, Oct 16, 2020	10.80	11.40	10.30	11.22
3048	NASDAQ	FTFT	Thu, Oct 15, 2020	10.10	11.35	9.60	10.50
3047	NASDAQ	FTFT	Wed, Oct 14, 2020	10.25	10.30	9.80	10.10
3046	NASDAQ	FTFT	Tue, Oct 13, 2020	10.05	10.35	9.50	10.25
3045	NASDAQ	FTFT	Mon, Oct 12, 2020	10.80	10.80	10.10	10.20
3044	NASDAQ	FTFT	Fri, Oct 9, 2020	10.93	11.25	10.55	10.55
3043	NASDAQ	FTFT	Thu, Oct 8, 2020	11.25	11.25	10.63	10.90
3042	NASDAQ	FTFT	Wed, Oct 7, 2020	11.15	11.40	11.00	11.10
3041	NASDAQ	FTFT	Tue, Oct 6, 2020	11.65	11.65	11.03	11.20
3040	NASDAQ	FTFT	Mon, Oct 5, 2020	10.85	11.90	10.50	11.45
3039	NASDAQ	FTFT	Fri, Oct 2, 2020	10.40	10.95	10.15	10.65
3038	NASDAQ	FTFT	Thu, Oct 1, 2020	10.85	11.10	10.00	11.00
3037	NASDAQ	FTFT	Wed, Sep 30, 2020	10.90	11.00	10.50	10.95
3036	NASDAQ	FTFT	Tue, Sep 29, 2020	10.80	11.03	10.20	10.35
3035	NASDAQ	FTFT	Mon, Sep 28, 2020	10.00	10.55	9.50	10.55
3034	NASDAQ	FTFT	Fri, Sep 25, 2020	9.50	9.83	9.00	9.70
3033	NASDAQ	FTFT	Thu, Sep 24, 2020	9.55	9.55	8.80	9.20
3032	NASDAQ	FTFT	Wed, Sep 23, 2020	10.20	10.20	9.35	9.55
3031	NASDAQ	FTFT	Tue, Sep 22, 2020	10.15	10.60	9.40	9.65
3030	NASDAQ	FTFT	Mon, Sep 21, 2020	10.60	10.95	9.85	10.05
3029	NASDAQ	FTFT	Fri, Sep 18, 2020	10.45	11.00	10.30	10.60
3028	NASDAQ	FTFT	Thu, Sep 17, 2020	10.70	11.00	10.30	10.50
3027	NASDAQ	FTFT	Wed, Sep 16, 2020	10.90	11.25	10.25	11.00
3026	NASDAQ	FTFT	Tue, Sep 15, 2020	11.60	12.00	10.40	10.95
3025	NASDAQ	FTFT	Mon, Sep 14, 2020	10.75	11.10	10.18	11.05
3024	NASDAQ	FTFT	Fri, Sep 11, 2020	10.55	11.00	10.30	10.80
3023	NASDAQ	FTFT	Thu, Sep 10, 2020	11.10	11.10	10.30	10.60
3022	NASDAQ	FTFT	Wed, Sep 9, 2020	10.10	11.20	10.10	11.00
3021	NASDAQ	FTFT	Tue, Sep 8, 2020	10.05	10.30	9.60	10.20
3020	NASDAQ	FTFT	Fri, Sep 4, 2020	10.05	10.20	9.15	10.10
3019	NASDAQ	FTFT	Thu, Sep 3, 2020	10.00	10.10	9.30	9.50
3018	NASDAQ	FTFT	Wed, Sep 2, 2020	9.25	9.95	9.25	9.95
3017	NASDAQ	FTFT	Tue, Sep 1, 2020	10.45	10.45	9.25	9.35
3016	NASDAQ	FTFT	Mon, Aug 31, 2020	10.75	11.15	10.35	10.55
3015	NASDAQ	FTFT	Fri, Aug 28, 2020	10.35	11.05	10.30	10.75
3014	NASDAQ	FTFT	Thu, Aug 27, 2020	10.60	10.85	10.50	10.50
3013	NASDAQ	FTFT	Wed, Aug 26, 2020	10.75	10.90	10.25	10.75
3012	NASDAQ	FTFT	Tue, Aug 25, 2020	11.00	11.20	10.75	10.75
3011	NASDAQ	FTFT	Mon, Aug 24, 2020	12.15	12.15	10.55	11.20
3010	NASDAQ	FTFT	Fri, Aug 21, 2020	12.30	12.50	11.88	11.90
3009	NASDAQ	FTFT	Thu, Aug 20, 2020	12.55	12.95	12.10	12.55
3008	NASDAQ	FTFT	Wed, Aug 19, 2020	13.90	13.95	12.30	12.70
3007	NASDAQ	FTFT	Tue, Aug 18, 2020	13.30	13.45	12.35	13.20
3006	NASDAQ	FTFT	Mon, Aug 17, 2020	13.10	13.75	12.50	12.90
3005	NASDAQ	FTFT	Fri, Aug 14, 2020	12.65	13.00	11.95	12.65
3004	NASDAQ	FTFT	Thu, Aug 13, 2020	12.65	13.10	12.10	12.45
3003	NASDAQ	FTFT	Wed, Aug 12, 2020	12.40	12.98	12.30	12.60
3002	NASDAQ	FTFT	Tue, Aug 11, 2020	12.50	12.85	12.30	12.45
3001	NASDAQ	FTFT	Mon, Aug 10, 2020	11.85	12.75	11.80	12.55
3000	NASDAQ	FTFT	Fri, Aug 7, 2020	12.20	12.44	11.35	11.90
2999	NASDAQ	FTFT	Thu, Aug 6, 2020	12.15	13.00	12.00	12.45
2998	NASDAQ	FTFT	Wed, Aug 5, 2020	12.35	14.00	11.90	12.45
2997	NASDAQ	FTFT	Tue, Aug 4, 2020	12.45	12.65	11.75	12.60
2996	NASDAQ	FTFT	Mon, Aug 3, 2020	12.20	12.90	11.65	12.50
2995	NASDAQ	FTFT	Fri, Jul 31, 2020	12.55	12.65	11.50	12.45
2994	NASDAQ	FTFT	Thu, Jul 30, 2020	13.00	13.40	12.41	12.65
2993	NASDAQ	FTFT	Wed, Jul 29, 2020	12.75	13.45	12.30	13.20
2992	NASDAQ	FTFT	Tue, Jul 28, 2020	13.30	14.90	12.65	12.95
2991	NASDAQ	FTFT	Mon, Jul 27, 2020	12.90	14.20	12.65	13.30
2990	NASDAQ	FTFT	Fri, Jul 24, 2020	11.90	13.10	11.45	13.00
2989	NASDAQ	FTFT	Thu, Jul 23, 2020	11.85	12.70	11.75	12.15
2988	NASDAQ	FTFT	Wed, Jul 22, 2020	12.35	12.65	12.10	12.20
2987	NASDAQ	FTFT	Tue, Jul 21, 2020	12.50	13.00	10.90	12.70
2986	NASDAQ	FTFT	Mon, Jul 20, 2020	13.10	13.40	12.20	12.65
2985	NASDAQ	FTFT	Fri, Jul 17, 2020	15.00	15.25	11.75	13.00
2984	NASDAQ	FTFT	Thu, Jul 16, 2020	17.05	18.70	14.00	14.70
2983	NASDAQ	FTFT	Wed, Jul 15, 2020	15.00	16.25	12.50	13.40
2982	NASDAQ	FTFT	Tue, Jul 14, 2020	12.40	17.25	11.10	15.40
2981	NASDAQ	FTFT	Mon, Jul 13, 2020	9.50	12.15	9.45	12.05
2980	NASDAQ	FTFT	Fri, Jul 10, 2020	8.75	10.00	8.66	10.00
2979	NASDAQ	FTFT	Thu, Jul 9, 2020	8.85	8.92	8.05	8.70
2978	NASDAQ	FTFT	Wed, Jul 8, 2020	8.15	9.80	8.15	8.70
2977	NASDAQ	FTFT	Tue, Jul 7, 2020	7.50	8.40	7.20	8.10
2976	NASDAQ	FTFT	Mon, Jul 6, 2020	6.30	7.00	6.30	7.00
2975	NASDAQ	FTFT	Thu, Jul 2, 2020	5.90	6.30	5.70	6.25
2974	NASDAQ	FTFT	Wed, Jul 1, 2020	5.80	5.95	5.65	5.95
2973	NASDAQ	FTFT	Tue, Jun 30, 2020	5.75	6.25	5.65	5.80
2972	NASDAQ	FTFT	Mon, Jun 29, 2020	5.50	5.75	5.45	5.55
2971	NASDAQ	FTFT	Fri, Jun 26, 2020	5.25	5.55	5.10	5.45
2970	NASDAQ	FTFT	Thu, Jun 25, 2020	5.40	5.63	5.20	5.30
2969	NASDAQ	FTFT	Wed, Jun 24, 2020	5.85	5.95	5.40	5.40
2968	NASDAQ	FTFT	Tue, Jun 23, 2020	5.65	6.05	5.65	6.00
2967	NASDAQ	FTFT	Mon, Jun 22, 2020	5.45	5.80	5.10	5.65
2966	NASDAQ	FTFT	Fri, Jun 19, 2020	5.00	5.50	5.00	5.45
2965	NASDAQ	FTFT	Thu, Jun 18, 2020	4.90	5.10	4.90	4.98
2964	NASDAQ	FTFT	Wed, Jun 17, 2020	5.00	5.15	4.83	5.00
2963	NASDAQ	FTFT	Tue, Jun 16, 2020	5.20	5.40	5.00	5.04
2962	NASDAQ	FTFT	Mon, Jun 15, 2020	5.45	5.45	5.00	5.10
2961	NASDAQ	FTFT	Fri, Jun 12, 2020	6.10	6.40	5.45	5.55
2960	NASDAQ	FTFT	Thu, Jun 11, 2020	5.45	5.50	5.10	5.35
2959	NASDAQ	FTFT	Wed, Jun 10, 2020	5.35	7.40	5.25	5.50
2958	NASDAQ	FTFT	Tue, Jun 9, 2020	5.50	5.65	5.20	5.25
2957	NASDAQ	FTFT	Mon, Jun 8, 2020	5.67	5.75	5.35	5.54
2956	NASDAQ	FTFT	Fri, Jun 5, 2020	5.30	5.75	5.20	5.75
2955	NASDAQ	FTFT	Thu, Jun 4, 2020	5.65	5.65	5.24	5.40
2954	NASDAQ	FTFT	Wed, Jun 3, 2020	5.70	5.90	5.35	5.55
2953	NASDAQ	FTFT	Tue, Jun 2, 2020	5.85	6.10	5.60	5.65
2952	NASDAQ	FTFT	Mon, Jun 1, 2020	5.50	5.85	5.50	5.80
2951	NASDAQ	FTFT	Fri, May 29, 2020	5.55	5.75	5.50	5.75
2950	NASDAQ	FTFT	Thu, May 28, 2020	5.35	5.60	5.25	5.55
2949	NASDAQ	FTFT	Wed, May 27, 2020	5.15	5.45	5.15	5.43
2948	NASDAQ	FTFT	Tue, May 26, 2020	5.20	5.50	5.15	5.28
2947	NASDAQ	FTFT	Fri, May 22, 2020	5.20	5.25	4.50	5.20
2946	NASDAQ	FTFT	Thu, May 21, 2020	5.35	5.35	5.15	5.25
2945	NASDAQ	FTFT	Wed, May 20, 2020	5.60	5.70	5.05	5.35
2944	NASDAQ	FTFT	Tue, May 19, 2020	5.70	5.85	5.35	5.60
2943	NASDAQ	FTFT	Mon, May 18, 2020	5.95	5.95	5.70	5.70
2942	NASDAQ	FTFT	Fri, May 15, 2020	5.55	5.95	5.50	5.85
2941	NASDAQ	FTFT	Thu, May 14, 2020	5.50	6.00	5.00	5.68
2940	NASDAQ	FTFT	Wed, May 13, 2020	5.65	5.69	5.45	5.65
2939	NASDAQ	FTFT	Tue, May 12, 2020	5.80	5.83	5.45	5.70
2938	NASDAQ	FTFT	Mon, May 11, 2020	5.95	6.40	5.60	5.80
2937	NASDAQ	FTFT	Fri, May 8, 2020	5.75	6.95	5.63	6.20
2936	NASDAQ	FTFT	Thu, May 7, 2020	5.30	6.25	5.25	6.00
2935	NASDAQ	FTFT	Wed, May 6, 2020	5.70	5.70	5.25	5.43
2934	NASDAQ	FTFT	Tue, May 5, 2020	5.50	5.75	5.50	5.70
2933	NASDAQ	FTFT	Mon, May 4, 2020	5.60	5.75	5.50	5.60
2932	NASDAQ	FTFT	Fri, May 1, 2020	5.60	5.80	5.53	5.75
2931	NASDAQ	FTFT	Thu, Apr 30, 2020	5.80	5.80	5.65	5.80
2930	NASDAQ	FTFT	Wed, Apr 29, 2020	5.75	5.95	5.75	5.80
2929	NASDAQ	FTFT	Tue, Apr 28, 2020	5.80	5.95	5.65	5.85
2928	NASDAQ	FTFT	Mon, Apr 27, 2020	5.85	6.00	5.76	5.93
2927	NASDAQ	FTFT	Fri, Apr 24, 2020	5.88	6.00	5.74	5.95
2926	NASDAQ	FTFT	Thu, Apr 23, 2020	5.80	5.95	5.50	5.85
2925	NASDAQ	FTFT	Wed, Apr 22, 2020	5.90	6.00	5.75	5.90
2924	NASDAQ	FTFT	Tue, Apr 21, 2020	5.85	6.05	5.65	5.90
2923	NASDAQ	FTFT	Mon, Apr 20, 2020	6.15	6.15	5.55	5.80
2922	NASDAQ	FTFT	Fri, Apr 17, 2020	6.25	6.30	6.05	6.30
2921	NASDAQ	FTFT	Thu, Apr 16, 2020	6.50	6.50	5.95	6.25
2920	NASDAQ	FTFT	Wed, Apr 15, 2020	6.20	6.45	5.96	6.45
2919	NASDAQ	FTFT	Tue, Apr 14, 2020	6.00	6.15	5.80	6.15
2918	NASDAQ	FTFT	Mon, Apr 13, 2020	5.85	6.05	5.85	6.05
2917	NASDAQ	FTFT	Thu, Apr 9, 2020	5.85	6.25	5.80	6.00
2916	NASDAQ	FTFT	Wed, Apr 8, 2020	5.90	6.20	5.75	6.00
2915	NASDAQ	FTFT	Tue, Apr 7, 2020	6.00	6.00	5.75	6.00
2914	NASDAQ	FTFT	Mon, Apr 6, 2020	6.00	6.35	5.75	5.95
2913	NASDAQ	FTFT	Fri, Apr 3, 2020	6.20	6.50	5.86	6.10
2912	NASDAQ	FTFT	Thu, Apr 2, 2020	5.75	6.50	5.55	6.20
2911	NASDAQ	FTFT	Wed, Apr 1, 2020	5.25	5.65	4.95	5.64
2910	NASDAQ	FTFT	Tue, Mar 31, 2020	5.00	5.25	4.90	5.25
2909	NASDAQ	FTFT	Mon, Mar 30, 2020	4.90	5.25	4.65	5.00
2908	NASDAQ	FTFT	Fri, Mar 27, 2020	4.40	5.20	4.20	5.05
2907	NASDAQ	FTFT	Thu, Mar 26, 2020	5.10	6.00	4.15	5.15
2906	NASDAQ	FTFT	Wed, Mar 25, 2020	5.00	5.25	4.65	5.25
2905	NASDAQ	FTFT	Tue, Mar 24, 2020	5.15	5.25	4.75	5.10
2904	NASDAQ	FTFT	Mon, Mar 23, 2020	4.31	5.25	4.31	5.15
2903	NASDAQ	FTFT	Fri, Mar 20, 2020	4.00	4.50	3.90	4.10
2902	NASDAQ	FTFT	Thu, Mar 19, 2020	3.35	4.01	3.35	4.01
2901	NASDAQ	FTFT	Wed, Mar 18, 2020	3.80	3.80	3.25	3.26
2900	NASDAQ	FTFT	Tue, Mar 17, 2020	3.80	3.82	3.70	3.80
2899	NASDAQ	FTFT	Mon, Mar 16, 2020	3.76	4.10	3.75	3.75
2898	NASDAQ	FTFT	Fri, Mar 13, 2020	4.00	4.30	3.92	4.00
2897	NASDAQ	FTFT	Thu, Mar 12, 2020	4.10	4.10	3.78	3.92
2896	NASDAQ	FTFT	Wed, Mar 11, 2020	4.30	4.39	4.10	4.12
2895	NASDAQ	FTFT	Tue, Mar 10, 2020	3.81	4.25	3.81	4.10
2894	NASDAQ	FTFT	Mon, Mar 9, 2020	3.76	4.10	3.76	3.95
2893	NASDAQ	FTFT	Fri, Mar 6, 2020	4.00	4.27	3.75	3.91
2892	NASDAQ	FTFT	Thu, Mar 5, 2020	4.50	4.50	4.00	4.05
2891	NASDAQ	FTFT	Wed, Mar 4, 2020	4.01	4.38	4.00	4.38
2890	NASDAQ	FTFT	Tue, Mar 3, 2020	4.10	4.30	4.00	4.00
2889	NASDAQ	FTFT	Mon, Mar 2, 2020	4.30	4.30	3.70	4.06
2888	NASDAQ	FTFT	Fri, Feb 28, 2020	4.70	4.70	3.90	4.40
2887	NASDAQ	FTFT	Thu, Feb 27, 2020	4.50	4.50	3.50	4.15
2886	NASDAQ	FTFT	Wed, Feb 26, 2020	5.20	5.30	4.15	4.52
2885	NASDAQ	FTFT	Tue, Feb 25, 2020	5.50	5.60	5.00	5.35
2884	NASDAQ	FTFT	Mon, Feb 24, 2020	5.15	6.78	5.05	5.60
2883	NASDAQ	FTFT	Fri, Feb 21, 2020	4.63	5.53	4.50	5.52
2882	NASDAQ	FTFT	Thu, Feb 20, 2020	4.60	4.65	4.45	4.60
2881	NASDAQ	FTFT	Wed, Feb 19, 2020	4.43	4.68	4.35	4.58
2880	NASDAQ	FTFT	Tue, Feb 18, 2020	4.50	4.50	4.35	4.46
2879	NASDAQ	FTFT	Fri, Feb 14, 2020	4.60	4.60	4.40	4.41
2878	NASDAQ	FTFT	Thu, Feb 13, 2020	4.45	4.59	4.30	4.47
2877	NASDAQ	FTFT	Wed, Feb 12, 2020	4.55	4.65	4.40	4.46
2876	NASDAQ	FTFT	Tue, Feb 11, 2020	4.58	4.65	4.40	4.46
2875	NASDAQ	FTFT	Mon, Feb 10, 2020	4.60	4.80	4.27	4.64
2874	NASDAQ	FTFT	Fri, Feb 7, 2020	4.80	4.90	4.50	4.70
2873	NASDAQ	FTFT	Thu, Feb 6, 2020	4.45	5.25	4.35	4.57
2872	NASDAQ	FTFT	Wed, Feb 5, 2020	4.92	4.92	4.40	4.53
2871	NASDAQ	FTFT	Tue, Feb 4, 2020	4.35	4.95	4.15	4.85
2870	NASDAQ	FTFT	Mon, Feb 3, 2020	4.50	4.56	4.25	4.33
2869	NASDAQ	FTFT	Fri, Jan 31, 2020	4.59	4.95	4.50	4.51
2868	NASDAQ	FTFT	Thu, Jan 30, 2020	4.16	5.70	4.15	4.75
2867	NASDAQ	FTFT	Wed, Jan 29, 2020	4.20	4.35	4.00	4.15
2866	NASDAQ	FTFT	Tue, Jan 28, 2020	4.29	4.40	4.25	4.25
2865	NASDAQ	FTFT	Mon, Jan 27, 2020	3.95	4.50	3.85	4.20
2864	NASDAQ	FTFT	Fri, Jan 24, 2020	4.15	4.18	3.89	3.97
2863	NASDAQ	FTFT	Thu, Jan 23, 2020	4.00	4.25	3.86	4.09
2862	NASDAQ	FTFT	Wed, Jan 22, 2020	4.45	4.45	3.95	3.99
2861	NASDAQ	FTFT	Tue, Jan 21, 2020	4.31	4.50	3.85	4.32
2860	NASDAQ	FTFT	Fri, Jan 17, 2020	4.42	4.60	4.15	4.32
2859	NASDAQ	FTFT	Thu, Jan 16, 2020	4.35	4.90	4.04	4.42
2858	NASDAQ	FTFT	Wed, Jan 15, 2020	3.67	4.60	3.65	4.29
2857	NASDAQ	FTFT	Tue, Jan 14, 2020	3.45	3.70	3.25	3.65
2856	NASDAQ	FTFT	Mon, Jan 13, 2020	3.11	3.45	3.05	3.25
2855	NASDAQ	FTFT	Fri, Jan 10, 2020	2.80	3.25	2.70	3.00
2854	NASDAQ	FTFT	Thu, Jan 9, 2020	2.65	2.84	2.55	2.65
2853	NASDAQ	FTFT	Wed, Jan 8, 2020	2.85	2.85	2.60	2.70
2852	NASDAQ	FTFT	Tue, Jan 7, 2020	2.75	2.85	2.50	2.75
2851	NASDAQ	FTFT	Mon, Jan 6, 2020	2.53	2.65	2.50	2.59
2850	NASDAQ	FTFT	Fri, Jan 3, 2020	2.64	2.75	2.50	2.66
2849	NASDAQ	FTFT	Thu, Jan 2, 2020	2.23	2.65	2.23	2.65
2848	NASDAQ	FTFT	Tue, Dec 31, 2019	2.35	2.60	2.15	2.25
2847	NASDAQ	FTFT	Mon, Dec 30, 2019	2.16	2.40	2.12	2.25
2846	NASDAQ	FTFT	Fri, Dec 27, 2019	2.23	2.25	2.13	2.18
2845	NASDAQ	FTFT	Thu, Dec 26, 2019	2.20	2.25	2.12	2.20
2844	NASDAQ	FTFT	Tue, Dec 24, 2019	2.25	2.33	2.10	2.19
2843	NASDAQ	FTFT	Mon, Dec 23, 2019	2.33	2.35	2.25	2.27
2842	NASDAQ	FTFT	Fri, Dec 20, 2019	2.47	2.50	2.25	2.35
2841	NASDAQ	FTFT	Thu, Dec 19, 2019	2.63	2.63	2.35	2.35
2840	NASDAQ	FTFT	Wed, Dec 18, 2019	2.50	2.60	2.50	2.58
2839	NASDAQ	FTFT	Tue, Dec 17, 2019	2.36	2.95	2.33	2.57
2838	NASDAQ	FTFT	Mon, Dec 16, 2019	2.44	2.58	2.30	2.33
2837	NASDAQ	FTFT	Fri, Dec 13, 2019	2.51	2.85	2.38	2.39
2836	NASDAQ	FTFT	Thu, Dec 12, 2019	2.40	2.60	2.30	2.33
2835	NASDAQ	FTFT	Wed, Dec 11, 2019	2.35	2.45	2.29	2.40
2834	NASDAQ	FTFT	Tue, Dec 10, 2019	2.38	2.45	2.30	2.36
2833	NASDAQ	FTFT	Mon, Dec 9, 2019	2.60	2.60	2.30	2.39
2832	NASDAQ	FTFT	Fri, Dec 6, 2019	2.55	2.63	2.50	2.55
2831	NASDAQ	FTFT	Thu, Dec 5, 2019	2.53	2.66	2.50	2.63
2830	NASDAQ	FTFT	Wed, Dec 4, 2019	2.60	2.60	2.51	2.51
2829	NASDAQ	FTFT	Tue, Dec 3, 2019	2.55	2.65	2.50	2.50
2828	NASDAQ	FTFT	Mon, Dec 2, 2019	2.65	2.65	2.52	2.59
2827	NASDAQ	FTFT	Fri, Nov 29, 2019	2.65	2.70	2.52	2.63
2826	NASDAQ	FTFT	Wed, Nov 27, 2019	2.53	2.60	2.50	2.59
2825	NASDAQ	FTFT	Tue, Nov 26, 2019	2.60	3.20	2.52	2.61
2824	NASDAQ	FTFT	Mon, Nov 25, 2019	2.64	2.75	2.55	2.64
2823	NASDAQ	FTFT	Fri, Nov 22, 2019	2.80	2.80	2.60	2.70
2822	NASDAQ	FTFT	Thu, Nov 21, 2019	2.75	2.84	2.53	2.70
2821	NASDAQ	FTFT	Wed, Nov 20, 2019	2.95	2.95	2.70	2.75
2820	NASDAQ	FTFT	Tue, Nov 19, 2019	2.90	2.95	2.65	2.81
2819	NASDAQ	FTFT	Mon, Nov 18, 2019	3.31	3.35	2.91	2.97
2818	NASDAQ	FTFT	Fri, Nov 15, 2019	3.20	3.32	3.00	3.03
2817	NASDAQ	FTFT	Thu, Nov 14, 2019	3.15	3.39	3.05	3.23
2816	NASDAQ	FTFT	Wed, Nov 13, 2019	3.00	3.15	3.00	3.05
2815	NASDAQ	FTFT	Tue, Nov 12, 2019	3.05	3.15	2.77	3.05
2814	NASDAQ	FTFT	Mon, Nov 11, 2019	3.20	3.20	3.10	3.15
2813	NASDAQ	FTFT	Fri, Nov 8, 2019	3.26	3.40	3.15	3.25
2812	NASDAQ	FTFT	Thu, Nov 7, 2019	3.05	3.40	3.05	3.31
2811	NASDAQ	FTFT	Wed, Nov 6, 2019	3.20	3.25	3.14	3.25
2810	NASDAQ	FTFT	Tue, Nov 5, 2019	3.35	3.40	3.00	3.22
2809	NASDAQ	FTFT	Mon, Nov 4, 2019	3.25	3.45	3.25	3.27
2808	NASDAQ	FTFT	Fri, Nov 1, 2019	3.43	3.50	3.23	3.23
2807	NASDAQ	FTFT	Thu, Oct 31, 2019	3.54	3.60	3.40	3.40
2806	NASDAQ	FTFT	Wed, Oct 30, 2019	3.50	3.70	3.35	3.54
2805	NASDAQ	FTFT	Tue, Oct 29, 2019	3.69	3.70	3.20	3.28
2804	NASDAQ	FTFT	Mon, Oct 28, 2019	3.90	4.00	3.53	3.70
2803	NASDAQ	FTFT	Fri, Oct 25, 2019	3.45	4.45	3.41	3.64
2802	NASDAQ	FTFT	Thu, Oct 24, 2019	3.50	3.62	3.30	3.45
2801	NASDAQ	FTFT	Wed, Oct 23, 2019	3.65	3.71	3.30	3.45
2800	NASDAQ	FTFT	Tue, Oct 22, 2019	3.90	3.90	3.40	3.65
2799	NASDAQ	FTFT	Mon, Oct 21, 2019	4.20	4.20	3.65	3.80
2798	NASDAQ	FTFT	Fri, Oct 18, 2019	4.55	4.65	3.81	4.05
2797	NASDAQ	FTFT	Thu, Oct 17, 2019	5.85	7.38	4.31	4.45
2796	NASDAQ	FTFT	Wed, Oct 16, 2019	3.55	3.94	3.50	3.68
2795	NASDAQ	FTFT	Tue, Oct 15, 2019	3.75	3.75	3.25	3.50
2794	NASDAQ	FTFT	Mon, Oct 14, 2019	3.45	3.75	3.16	3.60
2793	NASDAQ	FTFT	Fri, Oct 11, 2019	3.75	3.75	3.35	3.70
2792	NASDAQ	FTFT	Thu, Oct 10, 2019	3.65	3.66	3.45	3.55
2791	NASDAQ	FTFT	Wed, Oct 9, 2019	3.55	3.80	3.45	3.46
2790	NASDAQ	FTFT	Tue, Oct 8, 2019	3.86	3.86	3.25	3.45
2789	NASDAQ	FTFT	Mon, Oct 7, 2019	3.60	3.95	3.50	3.55
2788	NASDAQ	FTFT	Fri, Oct 4, 2019	3.83	3.92	3.45	3.50
2787	NASDAQ	FTFT	Thu, Oct 3, 2019	3.90	3.98	3.65	3.65
2786	NASDAQ	FTFT	Wed, Oct 2, 2019	4.25	4.25	3.75	3.90
2785	NASDAQ	FTFT	Tue, Oct 1, 2019	4.01	4.50	4.01	4.05
2784	NASDAQ	FTFT	Mon, Sep 30, 2019	4.50	4.59	4.01	4.05
2783	NASDAQ	FTFT	Fri, Sep 27, 2019	4.60	4.60	4.06	4.27
2782	NASDAQ	FTFT	Thu, Sep 26, 2019	4.65	4.93	4.25	4.42
2781	NASDAQ	FTFT	Wed, Sep 25, 2019	4.75	4.95	4.38	4.65
2780	NASDAQ	FTFT	Tue, Sep 24, 2019	4.60	4.75	4.41	4.50
2779	NASDAQ	FTFT	Mon, Sep 23, 2019	5.00	5.00	4.50	4.60
2778	NASDAQ	FTFT	Fri, Sep 20, 2019	5.15	5.90	5.00	5.00
2777	NASDAQ	FTFT	Thu, Sep 19, 2019	4.60	5.35	4.60	5.18
2776	NASDAQ	FTFT	Wed, Sep 18, 2019	4.85	4.85	4.53	4.76
2775	NASDAQ	FTFT	Tue, Sep 17, 2019	4.40	4.80	4.12	4.80
2774	NASDAQ	FTFT	Mon, Sep 16, 2019	4.38	4.65	4.05	4.11
2773	NASDAQ	FTFT	Fri, Sep 13, 2019	4.35	4.35	4.06	4.23
2772	NASDAQ	FTFT	Thu, Sep 12, 2019	4.21	4.43	4.06	4.20
2771	NASDAQ	FTFT	Wed, Sep 11, 2019	4.20	4.40	4.20	4.40
2770	NASDAQ	FTFT	Tue, Sep 10, 2019	4.25	4.25	4.05	4.25
2769	NASDAQ	FTFT	Mon, Sep 9, 2019	4.16	4.36	4.00	4.05
2768	NASDAQ	FTFT	Fri, Sep 6, 2019	4.30	4.40	4.28	4.30
2767	NASDAQ	FTFT	Thu, Sep 5, 2019	4.10	4.50	4.00	4.25
2766	NASDAQ	FTFT	Wed, Sep 4, 2019	4.73	4.73	4.30	4.50
2765	NASDAQ	FTFT	Tue, Sep 3, 2019	4.91	4.99	4.25	4.50
2764	NASDAQ	FTFT	Fri, Aug 30, 2019	4.85	5.11	4.85	4.91
2763	NASDAQ	FTFT	Thu, Aug 29, 2019	4.86	5.25	4.85	4.95
2762	NASDAQ	FTFT	Wed, Aug 28, 2019	4.85	5.00	4.85	4.85
2761	NASDAQ	FTFT	Tue, Aug 27, 2019	5.00	5.00	4.85	5.00
2760	NASDAQ	FTFT	Mon, Aug 26, 2019	5.00	5.00	4.85	4.88
2759	NASDAQ	FTFT	Fri, Aug 23, 2019	4.98	5.05	4.60	5.00
2758	NASDAQ	FTFT	Thu, Aug 22, 2019	5.18	5.20	4.90	4.91
2757	NASDAQ	FTFT	Wed, Aug 21, 2019	5.20	5.20	4.92	4.98
2756	NASDAQ	FTFT	Tue, Aug 20, 2019	4.95	5.25	4.90	4.91
2755	NASDAQ	FTFT	Mon, Aug 19, 2019	5.15	5.15	5.00	5.00
2754	NASDAQ	FTFT	Fri, Aug 16, 2019	5.00	5.05	4.85	5.05
2753	NASDAQ	FTFT	Thu, Aug 15, 2019	5.10	5.10	4.85	4.85
2752	NASDAQ	FTFT	Wed, Aug 14, 2019	5.10	5.15	4.80	4.80
2751	NASDAQ	FTFT	Tue, Aug 13, 2019	5.01	5.45	5.00	5.10
2750	NASDAQ	FTFT	Mon, Aug 12, 2019	5.35	5.35	5.00	5.25
2749	NASDAQ	FTFT	Fri, Aug 9, 2019	5.05	5.15	5.00	5.10
2748	NASDAQ	FTFT	Thu, Aug 8, 2019	5.07	5.25	5.00	5.08
2747	NASDAQ	FTFT	Wed, Aug 7, 2019	5.00	5.25	5.00	5.15
2746	NASDAQ	FTFT	Tue, Aug 6, 2019	5.00	5.16	4.76	4.98
2745	NASDAQ	FTFT	Mon, Aug 5, 2019	5.35	5.35	5.00	5.00
2744	NASDAQ	FTFT	Fri, Aug 2, 2019	5.10	5.50	4.60	5.30
2743	NASDAQ	FTFT	Thu, Aug 1, 2019	5.50	5.50	4.95	4.97
2742	NASDAQ	FTFT	Wed, Jul 31, 2019	5.15	5.16	5.00	5.05
2741	NASDAQ	FTFT	Tue, Jul 30, 2019	5.35	5.80	5.00	5.22
2740	NASDAQ	FTFT	Mon, Jul 29, 2019	5.65	5.65	5.15	5.36
2739	NASDAQ	FTFT	Fri, Jul 26, 2019	5.51	5.85	5.45	5.54
2738	NASDAQ	FTFT	Thu, Jul 25, 2019	5.80	5.99	5.00	5.35
2737	NASDAQ	FTFT	Wed, Jul 24, 2019	5.85	5.85	5.65	5.65
2736	NASDAQ	FTFT	Tue, Jul 23, 2019	6.00	6.15	5.75	5.78
2735	NASDAQ	FTFT	Mon, Jul 22, 2019	5.90	6.08	5.65	5.75
2734	NASDAQ	FTFT	Fri, Jul 19, 2019	5.90	5.93	5.80	5.93
2733	NASDAQ	FTFT	Thu, Jul 18, 2019	5.80	6.01	5.80	5.85
2732	NASDAQ	FTFT	Wed, Jul 17, 2019	5.90	6.00	5.83	5.90
2731	NASDAQ	FTFT	Tue, Jul 16, 2019	5.90	6.00	5.85	5.88
2730	NASDAQ	FTFT	Mon, Jul 15, 2019	6.00	6.19	5.85	5.93
2729	NASDAQ	FTFT	Fri, Jul 12, 2019	5.90	6.30	5.90	6.09
2728	NASDAQ	FTFT	Thu, Jul 11, 2019	5.98	6.10	5.95	6.04
2727	NASDAQ	FTFT	Wed, Jul 10, 2019	6.09	6.49	5.80	5.95
2726	NASDAQ	FTFT	Tue, Jul 9, 2019	6.35	6.35	5.83	5.95
2725	NASDAQ	FTFT	Mon, Jul 8, 2019	6.10	6.25	5.93	6.15
2724	NASDAQ	FTFT	Fri, Jul 5, 2019	5.80	6.35	5.80	6.10
2723	NASDAQ	FTFT	Wed, Jul 3, 2019	6.45	6.45	5.80	5.80
2722	NASDAQ	FTFT	Tue, Jul 2, 2019	6.00	6.18	5.90	6.08
2721	NASDAQ	FTFT	Mon, Jul 1, 2019	6.20	6.30	5.90	6.00
2720	NASDAQ	FTFT	Fri, Jun 28, 2019	6.67	6.80	6.05	6.24
2719	NASDAQ	FTFT	Thu, Jun 27, 2019	6.80	7.00	6.40	6.40
2718	NASDAQ	FTFT	Wed, Jun 26, 2019	6.45	7.75	6.00	7.10
2717	NASDAQ	FTFT	Tue, Jun 25, 2019	6.35	6.50	6.00	6.25
2716	NASDAQ	FTFT	Mon, Jun 24, 2019	5.85	6.66	5.80	6.30
2715	NASDAQ	FTFT	Fri, Jun 21, 2019	5.80	6.12	5.70	5.92
2714	NASDAQ	FTFT	Thu, Jun 20, 2019	5.96	6.03	5.68	5.75
2713	NASDAQ	FTFT	Wed, Jun 19, 2019	6.00	6.00	5.80	5.80
2712	NASDAQ	FTFT	Tue, Jun 18, 2019	5.75	6.34	5.70	5.95
2711	NASDAQ	FTFT	Mon, Jun 17, 2019	5.80	5.80	5.65	5.65
2710	NASDAQ	FTFT	Fri, Jun 14, 2019	5.95	5.95	5.75	5.75
2709	NASDAQ	FTFT	Thu, Jun 13, 2019	5.85	6.00	5.85	5.90
2708	NASDAQ	FTFT	Wed, Jun 12, 2019	5.80	5.95	5.75	5.84
2707	NASDAQ	FTFT	Tue, Jun 11, 2019	6.05	6.05	5.65	5.75
2706	NASDAQ	FTFT	Mon, Jun 10, 2019	5.95	6.20	5.90	5.95
2705	NASDAQ	FTFT	Fri, Jun 7, 2019	6.25	6.25	5.70	5.70
2704	NASDAQ	FTFT	Thu, Jun 6, 2019	6.35	6.50	6.10	6.16
2703	NASDAQ	FTFT	Wed, Jun 5, 2019	6.40	6.55	6.05	6.40
2702	NASDAQ	FTFT	Tue, Jun 4, 2019	6.10	6.50	6.00	6.30
2701	NASDAQ	FTFT	Mon, Jun 3, 2019	6.00	6.30	6.00	6.20
2700	NASDAQ	FTFT	Fri, May 31, 2019	6.25	6.30	6.00	6.00
2699	NASDAQ	FTFT	Thu, May 30, 2019	7.05	7.15	6.00	6.40
2698	NASDAQ	FTFT	Wed, May 29, 2019	7.20	7.20	7.00	7.15
2697	NASDAQ	FTFT	Tue, May 28, 2019	7.00	7.60	7.00	7.20
2696	NASDAQ	FTFT	Fri, May 24, 2019	7.10	7.35	7.05	7.10
2695	NASDAQ	FTFT	Thu, May 23, 2019	7.45	7.90	7.05	7.15
2694	NASDAQ	FTFT	Wed, May 22, 2019	8.00	8.05	7.50	7.75
2693	NASDAQ	FTFT	Tue, May 21, 2019	7.75	8.30	7.50	7.85
2692	NASDAQ	FTFT	Mon, May 20, 2019	7.25	7.75	7.10	7.45
2691	NASDAQ	FTFT	Fri, May 17, 2019	6.85	7.25	6.60	7.05
2690	NASDAQ	FTFT	Thu, May 16, 2019	7.05	7.45	6.75	7.00
2689	NASDAQ	FTFT	Wed, May 15, 2019	6.95	7.29	6.75	7.04
2688	NASDAQ	FTFT	Tue, May 14, 2019	7.85	7.85	6.75	7.05
2687	NASDAQ	FTFT	Mon, May 13, 2019	6.30	7.85	6.20	7.10
2686	NASDAQ	FTFT	Fri, May 10, 2019	6.70	6.70	6.25	6.40
2685	NASDAQ	FTFT	Thu, May 9, 2019	6.70	6.75	6.10	6.65
2684	NASDAQ	FTFT	Wed, May 8, 2019	6.75	8.50	6.36	6.97
2683	NASDAQ	FTFT	Tue, May 7, 2019	6.35	6.65	6.15	6.35
2682	NASDAQ	FTFT	Mon, May 6, 2019	6.60	6.70	6.00	6.45
2681	NASDAQ	FTFT	Fri, May 3, 2019	5.95	7.35	5.95	6.51
2680	NASDAQ	FTFT	Thu, May 2, 2019	6.15	6.25	5.90	5.90
2679	NASDAQ	FTFT	Wed, May 1, 2019	5.83	6.40	5.75	6.20
2678	NASDAQ	FTFT	Tue, Apr 30, 2019	6.05	6.20	5.35	5.95
2677	NASDAQ	FTFT	Mon, Apr 29, 2019	5.80	6.25	5.76	6.05
2676	NASDAQ	FTFT	Fri, Apr 26, 2019	6.05	6.25	5.80	5.85
2675	NASDAQ	FTFT	Thu, Apr 25, 2019	6.45	6.75	5.95	6.00
2674	NASDAQ	FTFT	Wed, Apr 24, 2019	5.50	7.35	5.35	6.55
2673	NASDAQ	FTFT	Tue, Apr 23, 2019	5.95	6.25	5.60	5.60
2672	NASDAQ	FTFT	Mon, Apr 22, 2019	6.75	6.95	6.03	6.25
2671	NASDAQ	FTFT	Thu, Apr 18, 2019	6.95	6.95	6.40	6.75
2670	NASDAQ	FTFT	Wed, Apr 17, 2019	6.80	7.20	6.25	6.55
2669	NASDAQ	FTFT	Tue, Apr 16, 2019	7.50	10.30	7.50	7.75
2668	NASDAQ	FTFT	Mon, Apr 15, 2019	8.00	8.15	7.00	7.20
2667	NASDAQ	FTFT	Fri, Apr 12, 2019	9.75	11.00	7.90	8.20
2666	NASDAQ	FTFT	Thu, Apr 11, 2019	12.00	14.25	8.75	10.25
2665	NASDAQ	FTFT	Wed, Apr 10, 2019	3.90	4.22	3.73	3.91
2664	NASDAQ	FTFT	Tue, Apr 9, 2019	3.95	4.00	3.78	3.85
2663	NASDAQ	FTFT	Mon, Apr 8, 2019	3.75	4.10	3.75	3.85
2662	NASDAQ	FTFT	Fri, Apr 5, 2019	3.90	4.00	3.66	3.73
2661	NASDAQ	FTFT	Thu, Apr 4, 2019	3.65	4.00	3.65	3.75
2660	NASDAQ	FTFT	Wed, Apr 3, 2019	4.15	4.15	3.75	3.81
2659	NASDAQ	FTFT	Tue, Apr 2, 2019	3.96	4.30	3.65	3.90
2658	NASDAQ	FTFT	Mon, Apr 1, 2019	3.78	3.78	3.55	3.59
2657	NASDAQ	FTFT	Fri, Mar 29, 2019	3.77	3.77	3.55	3.60
2656	NASDAQ	FTFT	Thu, Mar 28, 2019	3.75	3.75	3.36	3.64
2655	NASDAQ	FTFT	Wed, Mar 27, 2019	3.51	3.74	3.36	3.72
2654	NASDAQ	FTFT	Tue, Mar 26, 2019	3.93	3.97	3.33	3.65
2653	NASDAQ	FTFT	Mon, Mar 25, 2019	4.19	4.20	3.75	3.81
2652	NASDAQ	FTFT	Fri, Mar 22, 2019	4.30	4.30	4.10	4.20
2651	NASDAQ	FTFT	Thu, Mar 21, 2019	4.30	4.40	4.17	4.33
2650	NASDAQ	FTFT	Wed, Mar 20, 2019	4.35	4.45	4.30	4.38
2649	NASDAQ	FTFT	Tue, Mar 19, 2019	4.40	4.45	4.19	4.40
2648	NASDAQ	FTFT	Mon, Mar 18, 2019	4.13	5.00	4.13	4.40
2647	NASDAQ	FTFT	Fri, Mar 15, 2019	4.27	4.50	4.10	4.30
2646	NASDAQ	FTFT	Thu, Mar 14, 2019	4.30	4.50	4.25	4.26
2645	NASDAQ	FTFT	Wed, Mar 13, 2019	4.25	4.52	4.25	4.32
2644	NASDAQ	FTFT	Tue, Mar 12, 2019	4.29	4.50	4.25	4.40
2643	NASDAQ	FTFT	Mon, Mar 11, 2019	4.40	4.49	4.15	4.40
2642	NASDAQ	FTFT	Fri, Mar 8, 2019	4.50	4.50	4.15	4.40
2641	NASDAQ	FTFT	Thu, Mar 7, 2019	4.61	4.62	4.05	4.45
2640	NASDAQ	FTFT	Wed, Mar 6, 2019	4.95	5.30	4.32	4.70
2639	NASDAQ	FTFT	Tue, Mar 5, 2019	4.42	5.45	4.42	4.95
2638	NASDAQ	FTFT	Mon, Mar 4, 2019	4.50	5.10	4.35	4.40
2637	NASDAQ	FTFT	Fri, Mar 1, 2019	4.15	4.45	4.15	4.35
2636	NASDAQ	FTFT	Thu, Feb 28, 2019	4.60	4.60	4.15	4.25
2635	NASDAQ	FTFT	Wed, Feb 27, 2019	4.65	4.65	4.13	4.43
2634	NASDAQ	FTFT	Tue, Feb 26, 2019	4.85	4.88	4.13	4.60
2633	NASDAQ	FTFT	Mon, Feb 25, 2019	4.45	5.20	4.45	4.80
2632	NASDAQ	FTFT	Fri, Feb 22, 2019	4.15	4.30	4.10	4.30
2631	NASDAQ	FTFT	Thu, Feb 21, 2019	4.35	4.35	4.10	4.30
2630	NASDAQ	FTFT	Wed, Feb 20, 2019	4.55	4.65	4.20	4.33
2629	NASDAQ	FTFT	Tue, Feb 19, 2019	4.10	4.80	4.07	4.57
2628	NASDAQ	FTFT	Fri, Feb 15, 2019	4.00	4.12	3.75	3.95
2627	NASDAQ	FTFT	Thu, Feb 14, 2019	3.98	4.03	3.81	3.81
2626	NASDAQ	FTFT	Wed, Feb 13, 2019	4.01	4.01	3.80	3.99
2625	NASDAQ	FTFT	Tue, Feb 12, 2019	4.25	4.35	4.05	4.05
2624	NASDAQ	FTFT	Mon, Feb 11, 2019	4.49	4.56	4.10	4.15
2623	NASDAQ	FTFT	Fri, Feb 8, 2019	4.30	4.95	3.96	4.28
2622	NASDAQ	FTFT	Thu, Feb 7, 2019	4.41	4.41	3.95	4.20
2621	NASDAQ	FTFT	Wed, Feb 6, 2019	4.25	4.25	3.95	4.08
2620	NASDAQ	FTFT	Tue, Feb 5, 2019	4.25	4.25	3.89	4.05
2619	NASDAQ	FTFT	Mon, Feb 4, 2019	4.20	4.25	3.90	4.11
2618	NASDAQ	FTFT	Fri, Feb 1, 2019	4.25	4.25	3.82	4.00
2617	NASDAQ	FTFT	Thu, Jan 31, 2019	3.85	4.04	3.81	3.85
2616	NASDAQ	FTFT	Wed, Jan 30, 2019	4.05	4.05	3.72	4.00
2615	NASDAQ	FTFT	Tue, Jan 29, 2019	3.98	4.05	3.80	4.01
2614	NASDAQ	FTFT	Mon, Jan 28, 2019	4.01	4.10	3.70	4.01
2613	NASDAQ	FTFT	Fri, Jan 25, 2019	3.90	4.20	3.87	4.20
2612	NASDAQ	FTFT	Thu, Jan 24, 2019	4.20	4.20	3.90	4.00
2611	NASDAQ	FTFT	Wed, Jan 23, 2019	4.30	4.52	3.91	4.29
2610	NASDAQ	FTFT	Tue, Jan 22, 2019	4.75	4.80	4.30	4.50
2609	NASDAQ	FTFT	Fri, Jan 18, 2019	4.95	5.00	4.30	4.60
2608	NASDAQ	FTFT	Thu, Jan 17, 2019	4.75	5.10	4.65	5.00
2607	NASDAQ	FTFT	Wed, Jan 16, 2019	4.65	5.15	4.65	4.90
2606	NASDAQ	FTFT	Tue, Jan 15, 2019	5.05	5.50	4.65	4.65
2605	NASDAQ	FTFT	Mon, Jan 14, 2019	3.75	6.45	3.65	5.75
2604	NASDAQ	FTFT	Fri, Jan 11, 2019	3.65	3.85	3.65	3.77
2603	NASDAQ	FTFT	Thu, Jan 10, 2019	3.80	3.85	3.65	3.78
2602	NASDAQ	FTFT	Wed, Jan 9, 2019	3.25	3.90	3.10	3.65
2601	NASDAQ	FTFT	Tue, Jan 8, 2019	3.20	3.45	3.05	3.26
2600	NASDAQ	FTFT	Mon, Jan 7, 2019	3.30	3.30	3.10	3.17
2599	NASDAQ	FTFT	Fri, Jan 4, 2019	3.35	3.35	2.96	3.25
2598	NASDAQ	FTFT	Thu, Jan 3, 2019	3.05	3.30	3.05	3.25
2597	NASDAQ	FTFT	Wed, Jan 2, 2019	3.18	3.26	3.02	3.13
2596	NASDAQ	FTFT	Mon, Dec 31, 2018	3.00	3.35	2.50	3.03
2595	NASDAQ	FTFT	Fri, Dec 28, 2018	2.50	3.40	2.50	3.10
2594	NASDAQ	FTFT	Thu, Dec 27, 2018	2.95	3.45	2.85	2.95
2593	NASDAQ	FTFT	Wed, Dec 26, 2018	2.55	3.45	2.55	2.95
2592	NASDAQ	FTFT	Mon, Dec 24, 2018	2.45	3.11	2.45	2.74
2591	NASDAQ	FTFT	Fri, Dec 21, 2018	2.90	3.00	2.60	2.70
2590	NASDAQ	FTFT	Thu, Dec 20, 2018	3.35	3.43	2.91	2.91
2589	NASDAQ	FTFT	Wed, Dec 19, 2018	3.30	3.50	3.30	3.43
2588	NASDAQ	FTFT	Tue, Dec 18, 2018	3.70	4.05	3.26	3.46
2587	NASDAQ	FTFT	Mon, Dec 17, 2018	4.00	4.00	3.47	3.65
2586	NASDAQ	FTFT	Fri, Dec 14, 2018	4.35	4.37	4.06	4.17
2585	NASDAQ	FTFT	Thu, Dec 13, 2018	4.55	4.55	4.17	4.45
2584	NASDAQ	FTFT	Wed, Dec 12, 2018	4.25	4.50	4.20	4.50
2583	NASDAQ	FTFT	Tue, Dec 11, 2018	4.26	4.48	3.79	4.14
2582	NASDAQ	FTFT	Mon, Dec 10, 2018	4.90	4.95	4.34	4.53
2581	NASDAQ	FTFT	Fri, Dec 7, 2018	5.20	5.20	4.74	4.85
2580	NASDAQ	FTFT	Thu, Dec 6, 2018	5.05	5.05	4.40	4.51
2579	NASDAQ	FTFT	Tue, Dec 4, 2018	5.45	5.85	4.65	5.05
2578	NASDAQ	FTFT	Mon, Dec 3, 2018	5.90	5.90	5.36	5.40
2577	NASDAQ	FTFT	Fri, Nov 30, 2018	5.35	6.00	5.35	5.90
2576	NASDAQ	FTFT	Thu, Nov 29, 2018	5.35	5.35	5.25	5.30
2575	NASDAQ	FTFT	Wed, Nov 28, 2018	5.60	5.70	5.17	5.50
2574	NASDAQ	FTFT	Tue, Nov 27, 2018	5.75	5.85	5.15	5.50
2573	NASDAQ	FTFT	Mon, Nov 26, 2018	5.65	5.90	5.20	5.35
2572	NASDAQ	FTFT	Fri, Nov 23, 2018	5.30	5.75	5.10	5.50
2571	NASDAQ	FTFT	Wed, Nov 21, 2018	5.65	5.90	5.10	5.45
2570	NASDAQ	FTFT	Tue, Nov 20, 2018	5.56	5.60	5.15	5.60
2569	NASDAQ	FTFT	Mon, Nov 19, 2018	5.85	6.03	5.48	5.75
2568	NASDAQ	FTFT	Fri, Nov 16, 2018	6.00	6.20	5.60	5.85
2567	NASDAQ	FTFT	Thu, Nov 15, 2018	6.45	6.45	5.48	5.85
2566	NASDAQ	FTFT	Wed, Nov 14, 2018	6.85	7.15	6.50	6.50
2565	NASDAQ	FTFT	Tue, Nov 13, 2018	6.75	7.15	6.60	7.00
2564	NASDAQ	FTFT	Mon, Nov 12, 2018	7.15	7.40	6.60	6.70
2563	NASDAQ	FTFT	Fri, Nov 9, 2018	7.45	7.45	6.50	7.20
2562	NASDAQ	FTFT	Thu, Nov 8, 2018	7.10	7.38	6.80	7.05
2561	NASDAQ	FTFT	Wed, Nov 7, 2018	7.55	7.55	6.44	6.95
2560	NASDAQ	FTFT	Tue, Nov 6, 2018	6.30	7.90	6.22	7.55
2559	NASDAQ	FTFT	Mon, Nov 5, 2018	6.10	6.64	6.00	6.30
2558	NASDAQ	FTFT	Fri, Nov 2, 2018	6.35	6.60	5.90	6.25
2557	NASDAQ	FTFT	Thu, Nov 1, 2018	5.75	6.75	5.75	6.30
2556	NASDAQ	FTFT	Wed, Oct 31, 2018	6.05	6.05	5.60	5.75
2555	NASDAQ	FTFT	Tue, Oct 30, 2018	6.45	6.75	5.93	6.05
2554	NASDAQ	FTFT	Mon, Oct 29, 2018	7.10	7.10	5.95	6.25
2553	NASDAQ	FTFT	Fri, Oct 26, 2018	6.85	7.25	5.90	6.40
2552	NASDAQ	FTFT	Thu, Oct 25, 2018	6.05	7.32	5.90	6.90
2551	NASDAQ	FTFT	Wed, Oct 24, 2018	6.50	6.50	5.75	5.90
2550	NASDAQ	FTFT	Tue, Oct 23, 2018	6.65	6.65	5.50	6.25
2549	NASDAQ	FTFT	Mon, Oct 22, 2018	8.25	8.95	6.55	6.65
2548	NASDAQ	FTFT	Fri, Oct 19, 2018	6.75	10.15	6.22	8.14
2547	NASDAQ	FTFT	Thu, Oct 18, 2018	6.00	6.90	6.00	6.00
2546	NASDAQ	FTFT	Wed, Oct 17, 2018	5.20	6.35	5.00	5.90
2545	NASDAQ	FTFT	Tue, Oct 16, 2018	5.05	5.50	4.85	5.15
2544	NASDAQ	FTFT	Mon, Oct 15, 2018	5.55	5.55	5.05	5.15
2543	NASDAQ	FTFT	Fri, Oct 12, 2018	5.45	5.57	5.15	5.45
2542	NASDAQ	FTFT	Thu, Oct 11, 2018	5.45	6.20	4.95	5.40
2541	NASDAQ	FTFT	Wed, Oct 10, 2018	6.20	6.20	5.40	5.45
2540	NASDAQ	FTFT	Tue, Oct 9, 2018	5.50	5.65	5.35	5.45
2539	NASDAQ	FTFT	Mon, Oct 8, 2018	5.40	5.65	4.81	5.38
2538	NASDAQ	FTFT	Fri, Oct 5, 2018	5.76	5.99	5.40	5.40
2537	NASDAQ	FTFT	Thu, Oct 4, 2018	5.85	6.24	5.69	5.70
2536	NASDAQ	FTFT	Wed, Oct 3, 2018	6.75	6.75	5.65	5.85
2535	NASDAQ	FTFT	Tue, Oct 2, 2018	6.00	7.30	5.60	6.60
2534	NASDAQ	FTFT	Mon, Oct 1, 2018	6.50	6.50	5.40	5.90
2533	NASDAQ	FTFT	Fri, Sep 28, 2018	6.50	6.50	6.19	6.30
2532	NASDAQ	FTFT	Thu, Sep 27, 2018	6.30	6.30	6.05	6.20
2531	NASDAQ	FTFT	Wed, Sep 26, 2018	6.30	6.45	5.85	6.05
2530	NASDAQ	FTFT	Tue, Sep 25, 2018	6.40	6.55	6.10	6.50
2529	NASDAQ	FTFT	Mon, Sep 24, 2018	6.25	6.75	6.25	6.31
2528	NASDAQ	FTFT	Fri, Sep 21, 2018	6.19	6.50	5.87	6.11
2527	NASDAQ	FTFT	Thu, Sep 20, 2018	6.45	6.60	5.95	6.10
2526	NASDAQ	FTFT	Wed, Sep 19, 2018	5.90	6.10	5.60	6.10
2525	NASDAQ	FTFT	Tue, Sep 18, 2018	5.85	5.95	5.40	5.80
2524	NASDAQ	FTFT	Mon, Sep 17, 2018	6.40	6.85	5.45	5.60
2523	NASDAQ	FTFT	Fri, Sep 14, 2018	6.45	6.69	6.31	6.31
2522	NASDAQ	FTFT	Thu, Sep 13, 2018	6.60	6.90	6.30	6.35
2521	NASDAQ	FTFT	Wed, Sep 12, 2018	6.40	6.50	6.30	6.30
2520	NASDAQ	FTFT	Tue, Sep 11, 2018	6.58	6.58	6.30	6.31
2519	NASDAQ	FTFT	Mon, Sep 10, 2018	6.95	6.95	5.96	6.39
2518	NASDAQ	FTFT	Fri, Sep 7, 2018	6.50	6.85	6.25	6.57
2517	NASDAQ	FTFT	Thu, Sep 6, 2018	6.75	6.95	6.08	6.40
2516	NASDAQ	FTFT	Wed, Sep 5, 2018	6.35	6.35	6.06	6.20
2515	NASDAQ	FTFT	Tue, Sep 4, 2018	6.45	6.70	5.90	6.35
2514	NASDAQ	FTFT	Fri, Aug 31, 2018	6.90	7.25	6.25	6.43
2513	NASDAQ	FTFT	Thu, Aug 30, 2018	7.05	7.65	6.90	6.95
2512	NASDAQ	FTFT	Wed, Aug 29, 2018	7.70	7.70	6.99	7.15
2511	NASDAQ	FTFT	Tue, Aug 28, 2018	8.00	8.13	6.80	7.20
2510	NASDAQ	FTFT	Mon, Aug 27, 2018	7.95	8.15	7.60	7.80
2509	NASDAQ	FTFT	Fri, Aug 24, 2018	8.20	8.20	7.65	8.05
2508	NASDAQ	FTFT	Thu, Aug 23, 2018	8.45	8.45	7.90	7.90
2507	NASDAQ	FTFT	Wed, Aug 22, 2018	8.45	8.70	8.05	8.50
2506	NASDAQ	FTFT	Tue, Aug 21, 2018	8.40	9.00	7.75	8.25
2505	NASDAQ	FTFT	Mon, Aug 20, 2018	7.65	8.20	7.45	8.20
2504	NASDAQ	FTFT	Fri, Aug 17, 2018	7.80	8.00	7.55	7.73
2503	NASDAQ	FTFT	Thu, Aug 16, 2018	7.95	8.00	7.40	7.55
2502	NASDAQ	FTFT	Wed, Aug 15, 2018	8.60	8.75	7.45	8.10
2501	NASDAQ	FTFT	Tue, Aug 14, 2018	8.20	8.80	7.30	8.75
2500	NASDAQ	FTFT	Mon, Aug 13, 2018	8.10	8.10	7.05	8.05
2499	NASDAQ	FTFT	Fri, Aug 10, 2018	8.20	8.20	7.00	7.55
2498	NASDAQ	FTFT	Thu, Aug 9, 2018	7.40	7.75	7.15	7.65
2497	NASDAQ	FTFT	Wed, Aug 8, 2018	7.30	7.90	7.30	7.40
2496	NASDAQ	FTFT	Tue, Aug 7, 2018	7.45	7.95	7.00	7.30
2495	NASDAQ	FTFT	Mon, Aug 6, 2018	7.70	7.90	6.95	7.90
2494	NASDAQ	FTFT	Fri, Aug 3, 2018	6.95	7.45	6.86	7.34
2493	NASDAQ	FTFT	Thu, Aug 2, 2018	7.25	7.35	6.85	6.85
2492	NASDAQ	FTFT	Wed, Aug 1, 2018	8.00	8.00	6.80	7.05
2491	NASDAQ	FTFT	Tue, Jul 31, 2018	8.50	8.50	8.00	8.00
2490	NASDAQ	FTFT	Mon, Jul 30, 2018	8.90	9.50	8.00	8.00
2489	NASDAQ	FTFT	Fri, Jul 27, 2018	9.40	9.65	8.85	8.90
2488	NASDAQ	FTFT	Thu, Jul 26, 2018	10.00	10.03	8.60	9.49
2487	NASDAQ	FTFT	Wed, Jul 25, 2018	10.45	10.45	9.65	9.80
2486	NASDAQ	FTFT	Tue, Jul 24, 2018	10.25	10.60	9.67	10.20
2485	NASDAQ	FTFT	Mon, Jul 23, 2018	10.25	10.25	9.55	9.85
2484	NASDAQ	FTFT	Fri, Jul 20, 2018	9.85	10.20	9.70	9.75
2483	NASDAQ	FTFT	Thu, Jul 19, 2018	9.80	9.90	9.30	9.90
2482	NASDAQ	FTFT	Wed, Jul 18, 2018	10.90	10.90	9.70	9.85
2481	NASDAQ	FTFT	Tue, Jul 17, 2018	10.25	11.28	10.10	10.70
2480	NASDAQ	FTFT	Mon, Jul 16, 2018	11.00	11.00	10.20	10.65
2479	NASDAQ	FTFT	Fri, Jul 13, 2018	10.31	11.00	10.30	11.00
2478	NASDAQ	FTFT	Thu, Jul 12, 2018	10.75	10.75	10.25	10.50
2477	NASDAQ	FTFT	Wed, Jul 11, 2018	10.00	10.55	9.95	10.55
2476	NASDAQ	FTFT	Tue, Jul 10, 2018	10.35	10.50	9.80	9.85
2475	NASDAQ	FTFT	Mon, Jul 9, 2018	10.30	10.40	9.50	10.30
2474	NASDAQ	FTFT	Fri, Jul 6, 2018	10.00	10.40	9.15	10.30
2473	NASDAQ	FTFT	Thu, Jul 5, 2018	8.50	9.75	8.45	9.70
2472	NASDAQ	FTFT	Tue, Jul 3, 2018	8.65	8.75	8.39	8.40
2471	NASDAQ	FTFT	Mon, Jul 2, 2018	8.50	8.85	8.25	8.50
2470	NASDAQ	FTFT	Fri, Jun 29, 2018	8.85	8.85	8.20	8.35
2469	NASDAQ	FTFT	Thu, Jun 28, 2018	9.10	9.55	8.25	8.45
2468	NASDAQ	FTFT	Wed, Jun 27, 2018	9.83	10.10	9.23	9.30
2467	NASDAQ	FTFT	Tue, Jun 26, 2018	10.35	10.35	9.60	9.90
2466	NASDAQ	FTFT	Mon, Jun 25, 2018	10.00	10.00	9.55	9.85
2465	NASDAQ	FTFT	Fri, Jun 22, 2018	12.15	12.25	9.50	10.10
2464	NASDAQ	FTFT	Thu, Jun 21, 2018	10.90	10.90	10.60	10.60
2463	NASDAQ	FTFT	Wed, Jun 20, 2018	10.85	10.90	10.50	10.85
2462	NASDAQ	FTFT	Tue, Jun 19, 2018	11.35	11.75	10.40	10.55
2461	NASDAQ	FTFT	Mon, Jun 18, 2018	11.75	12.32	11.25	11.35
2460	NASDAQ	FTFT	Fri, Jun 15, 2018	11.10	11.65	10.75	11.63
2459	NASDAQ	FTFT	Thu, Jun 14, 2018	11.10	11.30	10.75	11.00
2458	NASDAQ	FTFT	Wed, Jun 13, 2018	11.45	11.45	10.75	11.10
2457	NASDAQ	FTFT	Tue, Jun 12, 2018	11.15	11.15	10.60	10.95
2456	NASDAQ	FTFT	Mon, Jun 11, 2018	10.95	11.15	10.69	10.80
2455	NASDAQ	FTFT	Fri, Jun 8, 2018	10.45	11.50	10.45	11.10
2454	NASDAQ	FTFT	Thu, Jun 7, 2018	10.48	10.55	10.40	10.40
2453	NASDAQ	FTFT	Wed, Jun 6, 2018	10.60	10.70	10.45	10.45
2452	NASDAQ	FTFT	Tue, Jun 5, 2018	10.35	10.99	10.35	10.45
2451	NASDAQ	FTFT	Mon, Jun 4, 2018	10.70	11.28	10.35	10.35
2450	NASDAQ	FTFT	Fri, Jun 1, 2018	11.00	13.65	10.45	10.90
2449	NASDAQ	FTFT	Thu, May 31, 2018	10.90	11.10	10.75	10.75
2448	NASDAQ	FTFT	Wed, May 30, 2018	11.35	11.46	10.86	11.10
2447	NASDAQ	FTFT	Tue, May 29, 2018	11.30	11.30	10.76	11.05
2446	NASDAQ	FTFT	Fri, May 25, 2018	11.30	11.50	11.10	11.35
2445	NASDAQ	FTFT	Thu, May 24, 2018	11.60	11.60	11.11	11.30
2444	NASDAQ	FTFT	Wed, May 23, 2018	11.11	11.50	10.85	11.30
2443	NASDAQ	FTFT	Tue, May 22, 2018	11.00	11.50	10.30	11.00
2442	NASDAQ	FTFT	Mon, May 21, 2018	11.60	11.60	10.60	10.85
2441	NASDAQ	FTFT	Fri, May 18, 2018	11.55	11.90	11.00	11.10
2440	NASDAQ	FTFT	Thu, May 17, 2018	11.25	11.75	10.85	11.60
2439	NASDAQ	FTFT	Wed, May 16, 2018	11.56	11.65	10.80	10.95
2438	NASDAQ	FTFT	Tue, May 15, 2018	10.95	12.00	10.75	11.35
2437	NASDAQ	FTFT	Mon, May 14, 2018	10.80	11.00	10.40	10.80
2436	NASDAQ	FTFT	Fri, May 11, 2018	10.75	10.99	10.30	10.80
2435	NASDAQ	FTFT	Thu, May 10, 2018	10.80	10.80	10.30	10.55
2434	NASDAQ	FTFT	Wed, May 9, 2018	11.25	13.50	10.26	10.75
2433	NASDAQ	FTFT	Tue, May 8, 2018	10.75	10.90	10.19	10.85
2432	NASDAQ	FTFT	Mon, May 7, 2018	11.30	11.31	10.40	10.45
2431	NASDAQ	FTFT	Fri, May 4, 2018	11.60	11.95	11.05	11.30
2430	NASDAQ	FTFT	Thu, May 3, 2018	10.40	12.00	10.10	11.40
2429	NASDAQ	FTFT	Wed, May 2, 2018	10.25	10.40	10.13	10.25
2428	NASDAQ	FTFT	Tue, May 1, 2018	10.00	10.43	9.75	10.35
2427	NASDAQ	FTFT	Mon, Apr 30, 2018	10.25	10.25	9.55	10.25
2426	NASDAQ	FTFT	Fri, Apr 27, 2018	10.40	10.40	9.98	10.05
2425	NASDAQ	FTFT	Thu, Apr 26, 2018	9.80	10.34	9.80	10.05
2424	NASDAQ	FTFT	Wed, Apr 25, 2018	10.55	10.70	9.53	9.77
2423	NASDAQ	FTFT	Tue, Apr 24, 2018	10.80	11.40	10.50	10.50
2422	NASDAQ	FTFT	Mon, Apr 23, 2018	10.95	10.95	10.50	10.80
2421	NASDAQ	FTFT	Fri, Apr 20, 2018	11.05	11.19	10.50	11.05
2420	NASDAQ	FTFT	Thu, Apr 19, 2018	11.50	11.50	10.55	11.00
2419	NASDAQ	FTFT	Wed, Apr 18, 2018	11.40	13.05	11.15	11.30
2418	NASDAQ	FTFT	Tue, Apr 17, 2018	11.45	12.60	11.25	11.35
2417	NASDAQ	FTFT	Mon, Apr 16, 2018	12.00	13.25	10.75	10.85
2416	NASDAQ	FTFT	Fri, Apr 13, 2018	10.00	17.75	9.95	12.50
2415	NASDAQ	FTFT	Thu, Apr 12, 2018	9.25	10.65	9.25	9.85
2414	NASDAQ	FTFT	Wed, Apr 11, 2018	9.25	9.90	9.05	9.25
2413	NASDAQ	FTFT	Tue, Apr 10, 2018	9.05	10.30	8.85	9.30
2412	NASDAQ	FTFT	Mon, Apr 9, 2018	9.00	9.25	8.65	8.85
2411	NASDAQ	FTFT	Fri, Apr 6, 2018	9.30	10.25	9.00	9.05
2410	NASDAQ	FTFT	Thu, Apr 5, 2018	9.10	11.15	9.10	9.40
2409	NASDAQ	FTFT	Wed, Apr 4, 2018	8.40	9.45	8.40	9.00
2408	NASDAQ	FTFT	Tue, Apr 3, 2018	9.40	9.43	8.00	8.45
2407	NASDAQ	FTFT	Mon, Apr 2, 2018	10.30	10.33	8.90	9.50
2406	NASDAQ	FTFT	Thu, Mar 29, 2018	10.75	10.75	10.10	10.25
2405	NASDAQ	FTFT	Wed, Mar 28, 2018	11.00	11.39	10.15	10.45
2404	NASDAQ	FTFT	Tue, Mar 27, 2018	12.05	12.20	10.50	11.25
2403	NASDAQ	FTFT	Mon, Mar 26, 2018	12.65	12.75	11.80	11.80
2402	NASDAQ	FTFT	Fri, Mar 23, 2018	12.65	12.79	12.50	12.50
2401	NASDAQ	FTFT	Thu, Mar 22, 2018	12.95	13.20	12.60	12.65
2400	NASDAQ	FTFT	Wed, Mar 21, 2018	13.00	13.75	12.90	13.10
2399	NASDAQ	FTFT	Tue, Mar 20, 2018	13.05	13.10	12.90	12.90
2398	NASDAQ	FTFT	Mon, Mar 19, 2018	13.05	13.65	12.85	13.05
2397	NASDAQ	FTFT	Fri, Mar 16, 2018	13.45	13.60	12.65	13.20
2396	NASDAQ	FTFT	Thu, Mar 15, 2018	13.35	14.55	13.35	13.35
2395	NASDAQ	FTFT	Wed, Mar 14, 2018	13.65	14.18	13.35	13.35
2394	NASDAQ	FTFT	Tue, Mar 13, 2018	15.60	18.00	13.65	13.65
2393	NASDAQ	FTFT	Mon, Mar 12, 2018	13.57	15.63	13.15	15.05
2392	NASDAQ	FTFT	Fri, Mar 9, 2018	13.40	13.85	13.40	13.50
2391	NASDAQ	FTFT	Thu, Mar 8, 2018	14.75	14.75	12.80	13.40
2390	NASDAQ	FTFT	Wed, Mar 7, 2018	12.80	13.60	12.80	13.25
2389	NASDAQ	FTFT	Tue, Mar 6, 2018	13.70	13.70	13.00	13.35
2388	NASDAQ	FTFT	Mon, Mar 5, 2018	12.80	13.95	12.80	13.25
2387	NASDAQ	FTFT	Fri, Mar 2, 2018	12.55	13.02	12.55	12.80
2386	NASDAQ	FTFT	Thu, Mar 1, 2018	12.95	13.12	12.50	12.50
2385	NASDAQ	FTFT	Wed, Feb 28, 2018	13.40	13.77	13.13	13.25
2384	NASDAQ	FTFT	Tue, Feb 27, 2018	13.85	13.93	13.15	13.50
2383	NASDAQ	FTFT	Mon, Feb 26, 2018	14.50	14.60	13.00	13.55
2382	NASDAQ	FTFT	Fri, Feb 23, 2018	13.50	14.40	13.50	14.00
2381	NASDAQ	FTFT	Thu, Feb 22, 2018	14.70	14.70	13.40	13.70
2380	NASDAQ	FTFT	Wed, Feb 21, 2018	13.95	14.95	13.56	14.25
2379	NASDAQ	FTFT	Tue, Feb 20, 2018	15.75	16.00	14.38	15.15
2378	NASDAQ	FTFT	Fri, Feb 16, 2018	15.85	21.00	15.00	15.20
2377	NASDAQ	FTFT	Thu, Feb 15, 2018	13.25	14.90	12.60	14.80
2376	NASDAQ	FTFT	Wed, Feb 14, 2018	13.15	14.00	12.07	13.75
2375	NASDAQ	FTFT	Tue, Feb 13, 2018	13.40	13.40	11.96	12.40
2374	NASDAQ	FTFT	Mon, Feb 12, 2018	13.25	13.25	11.76	12.20
2373	NASDAQ	FTFT	Fri, Feb 9, 2018	12.50	12.50	11.10	11.65
2372	NASDAQ	FTFT	Thu, Feb 8, 2018	13.50	14.16	11.65	11.65
2371	NASDAQ	FTFT	Wed, Feb 7, 2018	12.55	14.33	12.50	13.70
2370	NASDAQ	FTFT	Tue, Feb 6, 2018	11.95	13.40	11.60	12.80
2369	NASDAQ	FTFT	Mon, Feb 5, 2018	14.60	15.05	11.75	12.65
2368	NASDAQ	FTFT	Fri, Feb 2, 2018	16.45	16.45	15.05	15.25
2367	NASDAQ	FTFT	Thu, Feb 1, 2018	15.05	16.50	15.05	15.55
2366	NASDAQ	FTFT	Wed, Jan 31, 2018	15.30	16.90	15.15	15.75
2365	NASDAQ	FTFT	Tue, Jan 30, 2018	16.90	17.15	15.30	15.60
2364	NASDAQ	FTFT	Mon, Jan 29, 2018	17.10	17.70	16.20	16.85
2363	NASDAQ	FTFT	Fri, Jan 26, 2018	19.00	19.43	16.75	17.05
2362	NASDAQ	FTFT	Thu, Jan 25, 2018	16.70	24.95	16.00	19.00
2361	NASDAQ	FTFT	Wed, Jan 24, 2018	16.20	17.57	16.19	16.45
2360	NASDAQ	FTFT	Tue, Jan 23, 2018	16.25	16.99	16.20	16.30
2359	NASDAQ	FTFT	Mon, Jan 22, 2018	18.15	19.05	16.25	16.50
2358	NASDAQ	FTFT	Fri, Jan 19, 2018	18.00	20.10	17.80	18.95
2357	NASDAQ	FTFT	Thu, Jan 18, 2018	18.70	19.25	18.15	18.20
2356	NASDAQ	FTFT	Wed, Jan 17, 2018	19.00	19.49	17.25	18.15
2355	NASDAQ	FTFT	Tue, Jan 16, 2018	20.10	21.25	19.05	19.05
2354	NASDAQ	FTFT	Fri, Jan 12, 2018	21.45	22.35	21.00	21.15
2353	NASDAQ	FTFT	Thu, Jan 11, 2018	21.15	22.41	20.75	20.75
2352	NASDAQ	FTFT	Wed, Jan 10, 2018	20.55	30.30	19.50	22.10
2351	NASDAQ	FTFT	Tue, Jan 9, 2018	22.10	22.75	20.50	21.95
2350	NASDAQ	FTFT	Mon, Jan 8, 2018	22.60	24.75	20.00	22.10
2349	NASDAQ	FTFT	Fri, Jan 5, 2018	28.20	28.20	22.65	23.30
2348	NASDAQ	FTFT	Thu, Jan 4, 2018	30.25	33.00	25.55	25.95
2347	NASDAQ	FTFT	Wed, Jan 3, 2018	21.75	25.95	20.35	25.00
2346	NASDAQ	FTFT	Tue, Jan 2, 2018	21.00	23.35	19.40	21.85
2345	NASDAQ	FTFT	Fri, Dec 29, 2017	22.50	24.35	20.50	20.85
2344	NASDAQ	FTFT	Thu, Dec 28, 2017	23.65	24.65	22.50	22.70
2343	NASDAQ	FTFT	Wed, Dec 27, 2017	27.60	28.25	24.50	26.25
2342	NASDAQ	FTFT	Tue, Dec 26, 2017	25.75	40.00	25.55	31.20
2341	NASDAQ	FTFT	Fri, Dec 22, 2017	15.00	33.13	13.75	21.75
2340	NASDAQ	FTFT	Thu, Dec 21, 2017	21.70	24.10	15.25	16.25
2339	NASDAQ	FTFT	Wed, Dec 20, 2017	17.60	28.75	17.50	21.70
2338	NASDAQ	FTFT	Tue, Dec 19, 2017	9.25	28.95	8.71	15.00
2337	NASDAQ	FTFT	Mon, Dec 18, 2017	7.60	10.25	7.60	9.13
2336	NASDAQ	FTFT	Fri, Dec 15, 2017	8.50	8.75	7.50	7.60
2335	NASDAQ	FTFT	Thu, Dec 14, 2017	7.15	11.85	6.90	9.15
2334	NASDAQ	FTFT	Wed, Dec 13, 2017	7.20	7.34	7.10	7.30
2333	NASDAQ	FTFT	Tue, Dec 12, 2017	7.25	7.40	7.15	7.40
2332	NASDAQ	FTFT	Mon, Dec 11, 2017	7.40	7.70	7.08	7.40
2331	NASDAQ	FTFT	Fri, Dec 8, 2017	6.85	7.68	6.85	7.60
2330	NASDAQ	FTFT	Thu, Dec 7, 2017	7.00	7.25	6.70	6.85
2329	NASDAQ	FTFT	Wed, Dec 6, 2017	7.05	7.05	6.98	7.00
2328	NASDAQ	FTFT	Tue, Dec 5, 2017	7.25	7.25	6.95	7.05
2327	NASDAQ	FTFT	Mon, Dec 4, 2017	7.25	7.40	6.90	7.30
2326	NASDAQ	FTFT	Fri, Dec 1, 2017	7.40	7.40	7.05	7.15
2325	NASDAQ	FTFT	Thu, Nov 30, 2017	7.65	7.65	7.05	7.09
2324	NASDAQ	FTFT	Wed, Nov 29, 2017	7.25	8.85	7.25	7.30
2323	NASDAQ	FTFT	Tue, Nov 28, 2017	7.15	7.45	7.00	7.15
2322	NASDAQ	FTFT	Mon, Nov 27, 2017	7.35	7.35	6.94	7.00
2321	NASDAQ	FTFT	Fri, Nov 24, 2017	7.30	7.65	6.90	7.12
2320	NASDAQ	FTFT	Wed, Nov 22, 2017	7.45	8.40	7.15	7.30
2319	NASDAQ	FTFT	Tue, Nov 21, 2017	7.50	8.40	7.15	7.25
2318	NASDAQ	FTFT	Mon, Nov 20, 2017	7.60	7.94	6.85	7.50
2317	NASDAQ	FTFT	Fri, Nov 17, 2017	8.25	8.25	7.36	7.59
2316	NASDAQ	FTFT	Thu, Nov 16, 2017	8.45	8.50	7.85	8.12
2315	NASDAQ	FTFT	Wed, Nov 15, 2017	8.35	9.10	7.75	8.05
2314	NASDAQ	FTFT	Tue, Nov 14, 2017	7.74	9.45	7.70	8.15
2313	NASDAQ	FTFT	Mon, Nov 13, 2017	8.00	8.35	7.55	7.60
2312	NASDAQ	FTFT	Fri, Nov 10, 2017	9.30	9.65	7.90	7.90
2311	NASDAQ	FTFT	Thu, Nov 9, 2017	8.45	13.25	7.45	8.61
2310	NASDAQ	FTFT	Wed, Nov 8, 2017	9.00	9.20	6.65	8.00
2309	NASDAQ	FTFT	Tue, Nov 7, 2017	8.50	9.35	7.60	8.64
2308	NASDAQ	FTFT	Mon, Nov 6, 2017	7.50	8.00	7.50	7.60
2307	NASDAQ	FTFT	Fri, Nov 3, 2017	7.60	7.60	6.75	6.75
2306	NASDAQ	FTFT	Thu, Nov 2, 2017	7.35	7.35	6.86	6.86
2305	NASDAQ	FTFT	Wed, Nov 1, 2017	7.45	7.70	6.94	7.40
2304	NASDAQ	FTFT	Tue, Oct 31, 2017	6.85	8.10	6.85	7.45
2303	NASDAQ	FTFT	Mon, Oct 30, 2017	7.50	8.09	7.49	7.60
2302	NASDAQ	FTFT	Fri, Oct 27, 2017	8.15	8.15	7.30	7.85
2301	NASDAQ	FTFT	Thu, Oct 26, 2017	7.90	8.90	7.60	8.15
2300	NASDAQ	FTFT	Wed, Oct 25, 2017	9.30	9.30	7.30	7.65
2299	NASDAQ	FTFT	Tue, Oct 24, 2017	7.05	7.45	6.75	7.40
2298	NASDAQ	FTFT	Mon, Oct 23, 2017	8.00	8.23	7.30	7.45
2297	NASDAQ	FTFT	Fri, Oct 20, 2017	8.80	9.38	8.80	8.80
2296	NASDAQ	FTFT	Thu, Oct 19, 2017	8.80	9.43	8.46	8.75
2295	NASDAQ	FTFT	Wed, Oct 18, 2017	9.04	9.15	8.95	8.95
2294	NASDAQ	FTFT	Tue, Oct 17, 2017	9.00	9.20	8.80	9.00
2293	NASDAQ	FTFT	Mon, Oct 16, 2017	9.05	9.30	8.40	8.87
2292	NASDAQ	FTFT	Fri, Oct 13, 2017	9.90	9.90	9.10	9.15
2291	NASDAQ	FTFT	Thu, Oct 12, 2017	10.20	10.20	9.80	9.90
2290	NASDAQ	FTFT	Wed, Oct 11, 2017	9.90	10.60	9.50	10.00
2289	NASDAQ	FTFT	Tue, Oct 10, 2017	10.60	11.05	9.60	9.85
2288	NASDAQ	FTFT	Mon, Oct 9, 2017	9.98	10.73	9.98	10.20
2287	NASDAQ	FTFT	Fri, Oct 6, 2017	9.30	10.00	9.25	9.70
2286	NASDAQ	FTFT	Thu, Oct 5, 2017	9.80	9.85	9.39	9.50
2285	NASDAQ	FTFT	Wed, Oct 4, 2017	9.85	10.10	9.30	9.80
2284	NASDAQ	FTFT	Tue, Oct 3, 2017	9.90	10.00	9.30	9.65
2283	NASDAQ	FTFT	Mon, Oct 2, 2017	9.65	9.90	9.40	9.70
2282	NASDAQ	FTFT	Fri, Sep 29, 2017	9.50	10.01	9.30	9.35
2281	NASDAQ	FTFT	Thu, Sep 28, 2017	11.10	11.10	9.85	10.00
2280	NASDAQ	FTFT	Wed, Sep 27, 2017	10.00	10.65	9.75	10.30
2279	NASDAQ	FTFT	Tue, Sep 26, 2017	9.85	10.00	9.25	9.70
2278	NASDAQ	FTFT	Mon, Sep 25, 2017	10.00	10.49	9.80	9.99
2277	NASDAQ	FTFT	Fri, Sep 22, 2017	10.90	10.90	9.00	9.45
2276	NASDAQ	FTFT	Thu, Sep 21, 2017	11.90	11.90	9.40	9.95
2275	NASDAQ	FTFT	Wed, Sep 20, 2017	8.50	12.40	8.50	11.29
2274	NASDAQ	FTFT	Tue, Sep 19, 2017	8.34	8.60	8.25	8.49
2273	NASDAQ	FTFT	Mon, Sep 18, 2017	8.45	8.45	8.25	8.30
2272	NASDAQ	FTFT	Fri, Sep 15, 2017	8.05	8.40	8.00	8.25
2271	NASDAQ	FTFT	Thu, Sep 14, 2017	8.20	8.25	8.05	8.10
2270	NASDAQ	FTFT	Wed, Sep 13, 2017	8.40	8.40	8.05	8.25
2269	NASDAQ	FTFT	Tue, Sep 12, 2017	8.19	8.50	8.00	8.45
2268	NASDAQ	FTFT	Mon, Sep 11, 2017	8.40	8.43	8.10	8.37
2267	NASDAQ	FTFT	Fri, Sep 8, 2017	8.20	8.45	8.00	8.00
2266	NASDAQ	FTFT	Thu, Sep 7, 2017	8.14	8.36	8.00	8.25
2265	NASDAQ	FTFT	Wed, Sep 6, 2017	8.07	8.33	8.00	8.01
2264	NASDAQ	FTFT	Tue, Sep 5, 2017	8.05	8.35	8.05	8.10
2263	NASDAQ	FTFT	Fri, Sep 1, 2017	8.25	8.36	8.10	8.30
2262	NASDAQ	FTFT	Thu, Aug 31, 2017	8.45	8.60	8.05	8.35
2261	NASDAQ	FTFT	Wed, Aug 30, 2017	8.05	8.45	8.00	8.07
2260	NASDAQ	FTFT	Tue, Aug 29, 2017	8.35	8.35	8.00	8.05
2259	NASDAQ	FTFT	Mon, Aug 28, 2017	8.10	8.53	8.10	8.25
2258	NASDAQ	FTFT	Fri, Aug 25, 2017	8.25	8.27	7.60	8.05
2257	NASDAQ	FTFT	Thu, Aug 24, 2017	8.50	8.50	7.25	7.55
2256	NASDAQ	FTFT	Wed, Aug 23, 2017	6.75	8.35	6.75	8.10
2255	NASDAQ	FTFT	Tue, Aug 22, 2017	7.90	8.45	7.01	7.44
2254	NASDAQ	FTFT	Mon, Aug 21, 2017	8.65	8.65	7.05	7.60
2253	NASDAQ	FTFT	Fri, Aug 18, 2017	8.45	8.60	7.55	7.65
2252	NASDAQ	FTFT	Thu, Aug 17, 2017	8.34	8.57	8.05	8.05
2251	NASDAQ	FTFT	Wed, Aug 16, 2017	9.20	9.20	6.50	8.15
2250	NASDAQ	FTFT	Tue, Aug 15, 2017	10.45	10.64	8.75	9.62
2249	NASDAQ	FTFT	Mon, Aug 14, 2017	10.95	11.30	10.40	10.50
2248	NASDAQ	FTFT	Fri, Aug 11, 2017	11.55	11.90	10.40	10.60
2247	NASDAQ	FTFT	Thu, Aug 10, 2017	10.85	11.36	10.25	11.35
2246	NASDAQ	FTFT	Wed, Aug 9, 2017	13.30	13.30	10.05	11.00
2245	NASDAQ	FTFT	Tue, Aug 8, 2017	13.00	13.00	10.50	11.00
2244	NASDAQ	FTFT	Mon, Aug 7, 2017	9.35	12.75	9.35	11.65
2243	NASDAQ	FTFT	Fri, Aug 4, 2017	8.05	9.00	8.05	8.85
2242	NASDAQ	FTFT	Thu, Aug 3, 2017	9.80	10.25	7.95	8.75
2241	NASDAQ	FTFT	Wed, Aug 2, 2017	10.20	10.40	9.85	10.05
2240	NASDAQ	FTFT	Tue, Aug 1, 2017	10.55	10.86	9.75	10.44
2239	NASDAQ	FTFT	Mon, Jul 31, 2017	11.05	11.05	10.15	10.60
2238	NASDAQ	FTFT	Fri, Jul 28, 2017	11.25	11.65	11.00	11.10
2237	NASDAQ	FTFT	Thu, Jul 27, 2017	11.30	11.70	11.15	11.65
2236	NASDAQ	FTFT	Wed, Jul 26, 2017	11.25	11.80	11.05	11.40
2235	NASDAQ	FTFT	Tue, Jul 25, 2017	12.00	12.00	11.80	11.95
2234	NASDAQ	FTFT	Mon, Jul 24, 2017	11.80	12.00	11.15	12.00
2233	NASDAQ	FTFT	Fri, Jul 21, 2017	11.30	11.80	11.30	11.55
2232	NASDAQ	FTFT	Thu, Jul 20, 2017	12.00	12.00	11.30	11.95
2231	NASDAQ	FTFT	Wed, Jul 19, 2017	11.95	12.00	11.50	11.95
2230	NASDAQ	FTFT	Tue, Jul 18, 2017	12.50	12.50	11.06	11.95
2229	NASDAQ	FTFT	Mon, Jul 17, 2017	10.95	12.60	10.94	12.45
2228	NASDAQ	FTFT	Fri, Jul 14, 2017	10.35	11.00	10.35	11.00
2227	NASDAQ	FTFT	Thu, Jul 13, 2017	10.70	11.00	10.70	11.00
2226	NASDAQ	FTFT	Wed, Jul 12, 2017	10.90	11.00	10.70	10.90
2225	NASDAQ	FTFT	Tue, Jul 11, 2017	11.50	11.50	10.60	10.80
2224	NASDAQ	FTFT	Mon, Jul 10, 2017	11.85	11.85	11.25	11.25
2223	NASDAQ	FTFT	Fri, Jul 7, 2017	12.50	12.55	11.80	11.80
2222	NASDAQ	FTFT	Thu, Jul 6, 2017	11.90	12.50	11.75	11.80
2221	NASDAQ	FTFT	Wed, Jul 5, 2017	12.10	12.21	11.90	11.90
2220	NASDAQ	FTFT	Mon, Jul 3, 2017	11.85	12.25	11.85	11.95
2219	NASDAQ	FTFT	Fri, Jun 30, 2017	11.80	12.50	11.75	12.05
2218	NASDAQ	FTFT	Thu, Jun 29, 2017	12.50	12.95	11.53	11.75
2217	NASDAQ	FTFT	Wed, Jun 28, 2017	12.25	12.25	11.55	11.60
2216	NASDAQ	FTFT	Tue, Jun 27, 2017	12.00	12.23	11.60	11.60
2215	NASDAQ	FTFT	Mon, Jun 26, 2017	12.10	12.25	11.60	11.65
2214	NASDAQ	FTFT	Fri, Jun 23, 2017	12.10	12.45	12.10	12.15
2213	NASDAQ	FTFT	Thu, Jun 22, 2017	12.20	12.75	12.10	12.30
2212	NASDAQ	FTFT	Wed, Jun 21, 2017	12.55	12.66	12.10	12.10
2211	NASDAQ	FTFT	Tue, Jun 20, 2017	12.00	12.65	12.00	12.05
2210	NASDAQ	FTFT	Mon, Jun 19, 2017	12.15	12.95	12.00	12.43
2209	NASDAQ	FTFT	Fri, Jun 16, 2017	14.00	14.00	12.20	12.65
2208	NASDAQ	FTFT	Thu, Jun 15, 2017	12.30	13.25	12.25	13.05
2207	NASDAQ	FTFT	Wed, Jun 14, 2017	13.00	14.00	12.05	13.10
2206	NASDAQ	FTFT	Tue, Jun 13, 2017	14.45	14.45	12.55	13.50
2205	NASDAQ	FTFT	Mon, Jun 12, 2017	13.12	13.53	12.75	13.53
2204	NASDAQ	FTFT	Fri, Jun 9, 2017	12.90	14.05	12.70	13.00
2203	NASDAQ	FTFT	Thu, Jun 8, 2017	12.80	13.17	12.63	12.90
2202	NASDAQ	FTFT	Wed, Jun 7, 2017	12.65	13.35	12.65	12.75
2201	NASDAQ	FTFT	Tue, Jun 6, 2017	13.40	13.60	12.85	12.85
2200	NASDAQ	FTFT	Mon, Jun 5, 2017	13.40	13.77	13.40	13.45
2199	NASDAQ	FTFT	Fri, Jun 2, 2017	13.55	13.95	13.40	13.80
2198	NASDAQ	FTFT	Thu, Jun 1, 2017	13.45	14.20	13.40	13.45
2197	NASDAQ	FTFT	Wed, May 31, 2017	13.55	14.25	13.40	13.45
2196	NASDAQ	FTFT	Tue, May 30, 2017	14.50	14.50	13.25	13.40
2195	NASDAQ	FTFT	Fri, May 26, 2017	13.75	14.25	12.85	13.26
2194	NASDAQ	FTFT	Thu, May 25, 2017	12.70	14.00	12.70	13.55
2193	NASDAQ	FTFT	Wed, May 24, 2017	12.80	13.28	12.65	12.70
2192	NASDAQ	FTFT	Tue, May 23, 2017	13.30	13.30	12.75	12.75
2191	NASDAQ	FTFT	Mon, May 22, 2017	13.00	13.49	12.75	13.01
2190	NASDAQ	FTFT	Fri, May 19, 2017	13.25	13.75	12.75	12.75
2189	NASDAQ	FTFT	Thu, May 18, 2017	13.70	13.78	12.75	13.05
2188	NASDAQ	FTFT	Wed, May 17, 2017	13.35	13.75	12.80	13.55
2187	NASDAQ	FTFT	Tue, May 16, 2017	13.30	14.25	13.30	13.60
2186	NASDAQ	FTFT	Mon, May 15, 2017	13.90	14.45	13.30	13.35
2185	NASDAQ	FTFT	Fri, May 12, 2017	13.75	14.30	13.55	13.95
2184	NASDAQ	FTFT	Thu, May 11, 2017	14.10	14.40	13.75	13.90
2183	NASDAQ	FTFT	Wed, May 10, 2017	14.45	14.87	14.07	14.35
2182	NASDAQ	FTFT	Tue, May 9, 2017	14.35	15.75	14.11	14.55
2181	NASDAQ	FTFT	Mon, May 8, 2017	14.15	14.55	14.00	14.25
2180	NASDAQ	FTFT	Fri, May 5, 2017	14.10	14.50	13.85	14.25
2179	NASDAQ	FTFT	Thu, May 4, 2017	14.50	14.70	14.00	14.10
2178	NASDAQ	FTFT	Wed, May 3, 2017	14.75	14.90	14.31	14.70
2177	NASDAQ	FTFT	Tue, May 2, 2017	14.75	14.95	14.25	14.40
2176	NASDAQ	FTFT	Mon, May 1, 2017	14.95	15.00	14.50	14.95
2175	NASDAQ	FTFT	Fri, Apr 28, 2017	15.45	15.45	14.50	15.00
2174	NASDAQ	FTFT	Thu, Apr 27, 2017	15.75	15.95	14.00	15.15
2173	NASDAQ	FTFT	Wed, Apr 26, 2017	15.70	16.25	15.05	15.75
2172	NASDAQ	FTFT	Tue, Apr 25, 2017	16.05	16.50	15.15	15.80
2171	NASDAQ	FTFT	Mon, Apr 24, 2017	17.15	18.20	15.60	16.00
2170	NASDAQ	FTFT	Fri, Apr 21, 2017	16.65	19.75	16.00	17.00
2169	NASDAQ	FTFT	Thu, Apr 20, 2017	15.20	21.65	13.60	17.80
2168	NASDAQ	FTFT	Wed, Apr 19, 2017	12.05	16.65	11.60	15.30
2167	NASDAQ	FTFT	Tue, Apr 18, 2017	13.85	13.85	11.50	11.95
2166	NASDAQ	FTFT	Mon, Apr 17, 2017	15.00	15.00	13.50	13.95
2165	NASDAQ	FTFT	Thu, Apr 13, 2017	14.50	15.44	13.85	14.70
2164	NASDAQ	FTFT	Wed, Apr 12, 2017	28.90	31.75	25.60	26.65
2163	NASDAQ	FTFT	Tue, Apr 11, 2017	28.40	28.86	27.75	28.40
2162	NASDAQ	FTFT	Mon, Apr 10, 2017	28.25	29.20	27.63	28.40
2161	NASDAQ	FTFT	Fri, Apr 7, 2017	29.29	32.50	28.85	29.20
2160	NASDAQ	FTFT	Thu, Apr 6, 2017	28.50	29.70	28.50	29.50
2159	NASDAQ	FTFT	Wed, Apr 5, 2017	28.96	29.55	28.28	28.75
2158	NASDAQ	FTFT	Tue, Apr 4, 2017	28.75	29.65	28.55	28.60
2157	NASDAQ	FTFT	Mon, Apr 3, 2017	29.55	29.70	29.35	29.65
2156	NASDAQ	FTFT	Fri, Mar 31, 2017	30.05	30.24	28.80	29.75
2155	NASDAQ	FTFT	Thu, Mar 30, 2017	31.52	31.60	30.30	30.50
2154	NASDAQ	FTFT	Wed, Mar 29, 2017	30.15	32.00	30.15	31.56
2153	NASDAQ	FTFT	Tue, Mar 28, 2017	29.45	31.00	29.09	30.95
2152	NASDAQ	FTFT	Mon, Mar 27, 2017	29.15	29.45	29.15	29.35
2151	NASDAQ	FTFT	Fri, Mar 24, 2017	29.50	29.50	28.45	28.90
2150	NASDAQ	FTFT	Thu, Mar 23, 2017	29.25	29.95	28.34	28.94
2149	NASDAQ	FTFT	Wed, Mar 22, 2017	29.00	29.70	28.36	29.55
2148	NASDAQ	FTFT	Tue, Mar 21, 2017	29.40	29.95	28.36	29.85
2147	NASDAQ	FTFT	Mon, Mar 20, 2017	29.14	29.95	29.14	29.90
2146	NASDAQ	FTFT	Fri, Mar 17, 2017	29.45	29.45	28.45	29.15
2145	NASDAQ	FTFT	Thu, Mar 16, 2017	28.15	28.85	28.05	28.65
2144	NASDAQ	FTFT	Wed, Mar 15, 2017	28.75	29.50	27.55	28.00
2143	NASDAQ	FTFT	Tue, Mar 14, 2017	28.20	28.20	27.00	27.05
2142	NASDAQ	FTFT	Mon, Mar 13, 2017	28.25	29.00	27.40	28.45
2141	NASDAQ	FTFT	Fri, Mar 10, 2017	29.20	29.20	27.45	28.20
2140	NASDAQ	FTFT	Thu, Mar 9, 2017	28.65	29.15	27.60	29.00
2139	NASDAQ	FTFT	Wed, Mar 8, 2017	27.15	29.90	26.10	28.85
2138	NASDAQ	FTFT	Tue, Mar 7, 2017	26.60	27.70	25.98	27.25
2137	NASDAQ	FTFT	Mon, Mar 6, 2017	28.25	34.40	27.80	27.80
2136	NASDAQ	FTFT	Fri, Mar 3, 2017	25.85	25.85	25.15	25.15
2135	NASDAQ	FTFT	Thu, Mar 2, 2017	26.50	26.50	25.18	25.40
2134	NASDAQ	FTFT	Wed, Mar 1, 2017	26.50	26.50	24.90	26.25
2133	NASDAQ	FTFT	Tue, Feb 28, 2017	25.85	26.50	25.70	25.85
2132	NASDAQ	FTFT	Mon, Feb 27, 2017	29.66	29.66	25.00	25.70
2131	NASDAQ	FTFT	Fri, Feb 24, 2017	29.40	29.70	28.85	29.00
2130	NASDAQ	FTFT	Thu, Feb 23, 2017	29.15	29.90	29.15	29.50
2129	NASDAQ	FTFT	Wed, Feb 22, 2017	29.35	30.00	29.05	29.25
2128	NASDAQ	FTFT	Tue, Feb 21, 2017	29.95	30.30	29.35	29.40
2127	NASDAQ	FTFT	Fri, Feb 17, 2017	31.30	32.30	29.75	30.10
2126	NASDAQ	FTFT	Thu, Feb 16, 2017	32.08	32.08	31.00	31.30
2125	NASDAQ	FTFT	Wed, Feb 15, 2017	31.50	32.08	31.30	31.40
2124	NASDAQ	FTFT	Tue, Feb 14, 2017	32.25	32.40	31.48	31.58
2123	NASDAQ	FTFT	Mon, Feb 13, 2017	33.30	33.33	31.56	32.20
2122	NASDAQ	FTFT	Fri, Feb 10, 2017	32.50	33.20	32.30	33.20
2121	NASDAQ	FTFT	Thu, Feb 9, 2017	33.00	33.63	32.40	32.60
2120	NASDAQ	FTFT	Wed, Feb 8, 2017	32.60	35.45	32.20	33.05
2119	NASDAQ	FTFT	Tue, Feb 7, 2017	32.85	33.00	32.10	32.60
2118	NASDAQ	FTFT	Mon, Feb 6, 2017	35.00	35.60	32.30	32.45
2117	NASDAQ	FTFT	Fri, Feb 3, 2017	31.95	33.20	31.95	32.96
2116	NASDAQ	FTFT	Thu, Feb 2, 2017	32.95	32.95	31.70	31.70
2115	NASDAQ	FTFT	Wed, Feb 1, 2017	33.65	33.65	32.05	32.60
2114	NASDAQ	FTFT	Tue, Jan 31, 2017	34.45	34.45	32.13	33.00
2113	NASDAQ	FTFT	Mon, Jan 30, 2017	32.07	34.75	31.69	34.75
2112	NASDAQ	FTFT	Fri, Jan 27, 2017	32.70	32.70	31.65	32.09
2111	NASDAQ	FTFT	Thu, Jan 26, 2017	31.85	32.75	31.70	32.40
2110	NASDAQ	FTFT	Wed, Jan 25, 2017	31.75	32.25	31.50	31.85
2109	NASDAQ	FTFT	Tue, Jan 24, 2017	32.40	32.50	31.50	31.70
2108	NASDAQ	FTFT	Mon, Jan 23, 2017	32.40	32.95	31.55	31.60
2107	NASDAQ	FTFT	Fri, Jan 20, 2017	32.85	33.75	31.75	32.50
2106	NASDAQ	FTFT	Thu, Jan 19, 2017	33.00	33.67	32.75	32.95
2105	NASDAQ	FTFT	Wed, Jan 18, 2017	32.82	33.45	32.82	33.10
2104	NASDAQ	FTFT	Tue, Jan 17, 2017	33.50	33.50	32.75	32.95
2103	NASDAQ	FTFT	Fri, Jan 13, 2017	33.45	34.00	32.75	33.60
2102	NASDAQ	FTFT	Thu, Jan 12, 2017	34.20	34.68	32.50	33.50
2101	NASDAQ	FTFT	Wed, Jan 11, 2017	31.80	41.00	30.75	35.35
2100	NASDAQ	FTFT	Tue, Jan 10, 2017	32.75	32.75	31.10	31.80
2099	NASDAQ	FTFT	Mon, Jan 9, 2017	32.55	32.85	31.95	32.55
2098	NASDAQ	FTFT	Fri, Jan 6, 2017	32.80	33.30	31.90	31.90
2097	NASDAQ	FTFT	Thu, Jan 5, 2017	33.60	33.90	32.05	32.70
2096	NASDAQ	FTFT	Wed, Jan 4, 2017	32.60	34.50	32.60	33.40
2095	NASDAQ	FTFT	Tue, Jan 3, 2017	35.00	35.00	33.00	33.05
2094	NASDAQ	FTFT	Fri, Dec 30, 2016	34.50	34.95	32.80	33.00
2093	NASDAQ	FTFT	Thu, Dec 29, 2016	35.60	35.75	34.55	34.65
2092	NASDAQ	FTFT	Wed, Dec 28, 2016	35.70	36.75	34.50	34.60
2091	NASDAQ	FTFT	Tue, Dec 27, 2016	35.35	36.50	34.40	35.70
2090	NASDAQ	FTFT	Fri, Dec 23, 2016	34.86	35.70	34.30	35.65
2089	NASDAQ	FTFT	Thu, Dec 22, 2016	34.50	36.23	34.30	35.75
2088	NASDAQ	FTFT	Wed, Dec 21, 2016	36.35	36.45	35.45	36.15
2087	NASDAQ	FTFT	Tue, Dec 20, 2016	36.05	36.95	33.95	36.70
2086	NASDAQ	FTFT	Mon, Dec 19, 2016	37.20	38.05	35.45	36.60
2085	NASDAQ	FTFT	Fri, Dec 16, 2016	36.10	37.00	36.05	36.95
2084	NASDAQ	FTFT	Thu, Dec 15, 2016	36.45	36.80	36.05	36.25
2083	NASDAQ	FTFT	Wed, Dec 14, 2016	38.10	39.45	36.60	36.80
2082	NASDAQ	FTFT	Tue, Dec 13, 2016	37.05	38.00	36.45	37.95
2081	NASDAQ	FTFT	Mon, Dec 12, 2016	36.25	37.10	36.05	37.05
2080	NASDAQ	FTFT	Fri, Dec 9, 2016	36.45	37.50	36.25	36.45
2079	NASDAQ	FTFT	Thu, Dec 8, 2016	40.00	40.00	36.51	36.70
2078	NASDAQ	FTFT	Wed, Dec 7, 2016	39.15	40.45	36.90	37.25
2077	NASDAQ	FTFT	Tue, Dec 6, 2016	38.75	40.60	38.40	39.15
2076	NASDAQ	FTFT	Mon, Dec 5, 2016	40.85	41.30	38.50	39.05
2075	NASDAQ	FTFT	Fri, Dec 2, 2016	38.10	44.35	37.45	39.95
2074	NASDAQ	FTFT	Thu, Dec 1, 2016	40.55	42.00	37.50	38.15
2073	NASDAQ	FTFT	Wed, Nov 30, 2016	45.25	45.50	40.35	40.85
2072	NASDAQ	FTFT	Tue, Nov 29, 2016	37.40	46.90	35.95	45.45
2071	NASDAQ	FTFT	Mon, Nov 28, 2016	38.15	38.20	34.75	38.00
2070	NASDAQ	FTFT	Fri, Nov 25, 2016	32.70	39.80	31.73	38.15
2069	NASDAQ	FTFT	Wed, Nov 23, 2016	31.25	33.60	31.00	32.70
2068	NASDAQ	FTFT	Tue, Nov 22, 2016	34.35	34.35	31.00	31.40
2067	NASDAQ	FTFT	Mon, Nov 21, 2016	40.25	44.40	34.05	34.60
2066	NASDAQ	FTFT	Fri, Nov 18, 2016	32.45	33.95	30.05	33.25
2065	NASDAQ	FTFT	Thu, Nov 17, 2016	34.25	35.00	31.90	32.85
2064	NASDAQ	FTFT	Wed, Nov 16, 2016	32.70	35.75	32.25	32.90
2063	NASDAQ	FTFT	Tue, Nov 15, 2016	30.45	33.90	30.40	31.95
2062	NASDAQ	FTFT	Mon, Nov 14, 2016	28.75	32.45	28.75	30.40
2061	NASDAQ	FTFT	Fri, Nov 11, 2016	30.00	30.00	28.50	28.75
2060	NASDAQ	FTFT	Thu, Nov 10, 2016	30.90	31.10	28.25	29.60
2059	NASDAQ	FTFT	Wed, Nov 9, 2016	31.25	31.95	30.50	30.75
2058	NASDAQ	FTFT	Tue, Nov 8, 2016	32.75	33.45	30.85	30.90
2057	NASDAQ	FTFT	Mon, Nov 7, 2016	34.40	39.40	30.94	32.55
2056	NASDAQ	FTFT	Fri, Nov 4, 2016	30.48	31.15	30.36	30.60
2055	NASDAQ	FTFT	Thu, Nov 3, 2016	30.40	32.00	30.35	30.65
2054	NASDAQ	FTFT	Wed, Nov 2, 2016	36.00	36.00	30.30	30.60
2053	NASDAQ	FTFT	Tue, Nov 1, 2016	31.75	32.45	31.00	32.05
2052	NASDAQ	FTFT	Mon, Oct 31, 2016	32.10	32.95	30.70	31.85
2051	NASDAQ	FTFT	Fri, Oct 28, 2016	34.45	34.45	31.80	32.05
2050	NASDAQ	FTFT	Thu, Oct 27, 2016	32.60	33.35	31.75	31.95
2049	NASDAQ	FTFT	Wed, Oct 26, 2016	32.75	33.48	32.29	32.75
2048	NASDAQ	FTFT	Tue, Oct 25, 2016	34.30	34.50	31.76	32.55
2047	NASDAQ	FTFT	Mon, Oct 24, 2016	36.05	36.40	31.60	33.60
2046	NASDAQ	FTFT	Fri, Oct 21, 2016	35.50	41.75	31.25	33.05
2045	NASDAQ	FTFT	Thu, Oct 20, 2016	30.90	43.50	30.84	35.00
2044	NASDAQ	FTFT	Wed, Oct 19, 2016	31.50	32.10	30.30	30.50
2043	NASDAQ	FTFT	Tue, Oct 18, 2016	30.30	33.20	30.30	31.75
2042	NASDAQ	FTFT	Mon, Oct 17, 2016	35.40	35.65	26.85	31.15
2041	NASDAQ	FTFT	Fri, Oct 14, 2016	39.25	39.50	37.30	38.30
2040	NASDAQ	FTFT	Thu, Oct 13, 2016	39.75	39.90	38.30	39.50
2039	NASDAQ	FTFT	Wed, Oct 12, 2016	41.00	41.15	39.50	40.05
2038	NASDAQ	FTFT	Tue, Oct 11, 2016	41.50	43.75	40.70	41.20
2037	NASDAQ	FTFT	Mon, Oct 10, 2016	40.20	43.90	40.20	41.35
2036	NASDAQ	FTFT	Fri, Oct 7, 2016	42.80	44.39	40.28	41.00
2035	NASDAQ	FTFT	Thu, Oct 6, 2016	39.00	46.70	39.00	42.30
2034	NASDAQ	FTFT	Wed, Oct 5, 2016	40.55	41.30	38.55	39.25
2033	NASDAQ	FTFT	Tue, Oct 4, 2016	43.75	43.80	40.61	40.85
2032	NASDAQ	FTFT	Mon, Oct 3, 2016	45.00	46.40	43.40	44.00
2031	NASDAQ	FTFT	Fri, Sep 30, 2016	45.25	52.75	45.25	46.05
2030	NASDAQ	FTFT	Thu, Sep 29, 2016	50.10	56.95	45.25	47.15
2029	NASDAQ	FTFT	Wed, Sep 28, 2016	33.90	57.00	33.55	49.45
2028	NASDAQ	FTFT	Tue, Sep 27, 2016	40.95	40.95	34.80	35.20
2027	NASDAQ	FTFT	Mon, Sep 26, 2016	42.25	44.25	40.00	41.00
2026	NASDAQ	FTFT	Tue, Sep 20, 2016	48.85	49.80	48.75	49.55
2025	NASDAQ	FTFT	Mon, Sep 19, 2016	51.00	51.56	48.55	49.80
2024	NASDAQ	FTFT	Fri, Sep 16, 2016	52.05	52.05	50.25	51.00
2023	NASDAQ	FTFT	Thu, Sep 15, 2016	53.25	54.43	51.90	52.35
2022	NASDAQ	FTFT	Wed, Sep 14, 2016	53.35	55.90	51.76	53.25
2021	NASDAQ	FTFT	Tue, Sep 13, 2016	56.45	57.65	53.11	53.40
2020	NASDAQ	FTFT	Mon, Sep 12, 2016	54.10	58.40	51.90	57.00
2019	NASDAQ	FTFT	Fri, Sep 9, 2016	52.80	57.40	49.25	54.65
2018	NASDAQ	FTFT	Thu, Sep 8, 2016	59.25	59.25	51.81	53.50
2017	NASDAQ	FTFT	Wed, Sep 7, 2016	62.45	64.90	56.80	58.20
2016	NASDAQ	FTFT	Tue, Sep 6, 2016	65.00	69.40	58.35	61.90
2015	NASDAQ	FTFT	Fri, Sep 2, 2016	55.45	68.65	53.60	63.05
2014	NASDAQ	FTFT	Thu, Sep 1, 2016	66.00	69.20	55.25	57.60
2013	NASDAQ	FTFT	Wed, Aug 31, 2016	40.85	63.50	40.60	63.00
2012	NASDAQ	FTFT	Tue, Aug 30, 2016	52.20	54.50	40.60	41.60
2011	NASDAQ	FTFT	Mon, Aug 29, 2016	30.00	48.00	30.00	47.50
2010	NASDAQ	FTFT	Fri, Aug 26, 2016	30.50	30.50	29.60	30.00
2009	NASDAQ	FTFT	Thu, Aug 25, 2016	32.20	32.45	30.25	30.75
2008	NASDAQ	FTFT	Wed, Aug 24, 2016	34.40	34.40	32.25	32.25
2007	NASDAQ	FTFT	Tue, Aug 23, 2016	34.85	36.60	33.65	35.25
2006	NASDAQ	FTFT	Mon, Aug 22, 2016	33.85	35.55	32.30	34.00
2005	NASDAQ	FTFT	Fri, Aug 19, 2016	32.45	39.50	31.15	34.25
2004	NASDAQ	FTFT	Thu, Aug 18, 2016	37.25	37.50	32.35	34.70
2003	NASDAQ	FTFT	Wed, Aug 17, 2016	37.85	39.05	36.95	37.30
2002	NASDAQ	FTFT	Tue, Aug 16, 2016	43.45	44.10	36.33	38.80
2001	NASDAQ	FTFT	Mon, Aug 15, 2016	45.55	46.20	43.20	43.85
2000	NASDAQ	FTFT	Fri, Aug 12, 2016	43.70	46.50	43.30	44.35
1999	NASDAQ	FTFT	Thu, Aug 11, 2016	43.30	48.20	42.55	45.65
1998	NASDAQ	FTFT	Wed, Aug 10, 2016	47.30	48.50	43.10	43.30
1997	NASDAQ	FTFT	Tue, Aug 9, 2016	49.25	50.29	46.65	48.20
1996	NASDAQ	FTFT	Mon, Aug 8, 2016	53.35	54.45	49.00	49.00
1995	NASDAQ	FTFT	Fri, Aug 5, 2016	54.00	55.26	50.00	51.65
1994	NASDAQ	FTFT	Thu, Aug 4, 2016	53.30	57.40	53.30	54.10
1993	NASDAQ	FTFT	Wed, Aug 3, 2016	60.00	61.45	51.00	53.35
1992	NASDAQ	FTFT	Tue, Aug 2, 2016	62.50	64.20	56.10	56.30
1991	NASDAQ	FTFT	Mon, Aug 1, 2016	60.20	67.35	57.60	63.95
1990	NASDAQ	FTFT	Fri, Jul 29, 2016	64.10	74.00	59.75	60.85
1989	NASDAQ	FTFT	Thu, Jul 28, 2016	48.25	63.55	47.95	60.15
1988	NASDAQ	FTFT	Wed, Jul 27, 2016	55.95	62.00	45.85	46.30
1987	NASDAQ	FTFT	Tue, Jul 26, 2016	95.00	95.00	64.75	65.05
1986	NASDAQ	FTFT	Mon, Jul 25, 2016	89.25	104.75	80.75	91.10
1985	NASDAQ	FTFT	Fri, Jul 22, 2016	60.00	71.45	57.70	71.25
1984	NASDAQ	FTFT	Thu, Jul 21, 2016	46.95	61.50	44.10	53.45
1983	NASDAQ	FTFT	Wed, Jul 20, 2016	30.95	50.65	30.80	42.75
1982	NASDAQ	FTFT	Tue, Jul 19, 2016	26.50	34.75	23.25	31.40
1981	NASDAQ	FTFT	Mon, Jul 18, 2016	30.45	30.45	22.50	27.80
1980	NASDAQ	FTFT	Fri, Jul 15, 2016	24.00	39.50	21.75	37.75
1979	NASDAQ	FTFT	Thu, Jul 14, 2016	15.70	28.90	15.00	22.85
1978	NASDAQ	FTFT	Wed, Jul 13, 2016	13.60	15.00	13.00	14.75
1977	NASDAQ	FTFT	Tue, Jul 12, 2016	14.00	14.00	12.80	13.04
1976	NASDAQ	FTFT	Mon, Jul 11, 2016	11.65	14.25	11.55	13.75
1975	NASDAQ	FTFT	Fri, Jul 8, 2016	12.20	12.45	12.10	12.18
1974	NASDAQ	FTFT	Thu, Jul 7, 2016	11.45	12.50	11.45	12.00
1973	NASDAQ	FTFT	Wed, Jul 6, 2016	11.35	11.73	11.10	11.45
1972	NASDAQ	FTFT	Tue, Jul 5, 2016	11.10	13.12	11.10	11.50
1971	NASDAQ	FTFT	Fri, Jul 1, 2016	10.85	11.10	10.00	10.58
1970	NASDAQ	FTFT	Thu, Jun 30, 2016	10.60	11.24	10.60	10.95
1969	NASDAQ	FTFT	Wed, Jun 29, 2016	12.45	12.45	10.10	10.70
1968	NASDAQ	FTFT	Tue, Jun 28, 2016	11.50	12.75	11.40	11.95
1967	NASDAQ	FTFT	Mon, Jun 27, 2016	11.50	12.50	11.50	11.80
1966	NASDAQ	FTFT	Fri, Jun 24, 2016	11.25	12.45	10.25	12.45
1965	NASDAQ	FTFT	Thu, Jun 23, 2016	12.75	12.75	10.85	12.15
1964	NASDAQ	FTFT	Wed, Jun 22, 2016	15.05	19.70	12.05	13.40
1963	NASDAQ	FTFT	Tue, Jun 21, 2016	8.60	8.94	8.60	8.94
1962	NASDAQ	FTFT	Mon, Jun 20, 2016	9.00	9.30	8.75	8.75
1961	NASDAQ	FTFT	Fri, Jun 17, 2016	8.80	8.80	8.75	8.75
1960	NASDAQ	FTFT	Thu, Jun 16, 2016	8.65	8.75	8.65	8.75
1959	NASDAQ	FTFT	Wed, Jun 15, 2016	8.70	9.40	8.35	8.75
1958	NASDAQ	FTFT	Tue, Jun 14, 2016	8.30	8.84	8.30	8.60
1957	NASDAQ	FTFT	Mon, Jun 13, 2016	8.65	8.70	8.50	8.60
1956	NASDAQ	FTFT	Fri, Jun 10, 2016	8.95	9.75	8.50	8.70
1955	NASDAQ	FTFT	Thu, Jun 9, 2016	10.20	10.20	9.00	9.50
1954	NASDAQ	FTFT	Wed, Jun 8, 2016	9.30	15.00	9.30	10.35
1953	NASDAQ	FTFT	Tue, Jun 7, 2016	9.35	9.65	8.65	9.25
1952	NASDAQ	FTFT	Mon, Jun 6, 2016	9.55	9.55	8.55	9.45
1951	NASDAQ	FTFT	Fri, Jun 3, 2016	9.55	9.55	9.00	9.00
1950	NASDAQ	FTFT	Thu, Jun 2, 2016	9.25	9.55	9.25	9.55
1949	NASDAQ	FTFT	Wed, Jun 1, 2016	8.95	9.25	8.95	9.20
1948	NASDAQ	FTFT	Tue, May 31, 2016	8.45	9.25	8.45	8.80
1947	NASDAQ	FTFT	Fri, May 27, 2016	9.50	9.50	8.55	8.65
1946	NASDAQ	FTFT	Thu, May 26, 2016	9.65	9.65	8.11	8.80
1945	NASDAQ	FTFT	Wed, May 25, 2016	9.90	10.05	8.90	9.05
1944	NASDAQ	FTFT	Tue, May 24, 2016	9.00	9.47	8.40	8.50
1943	NASDAQ	FTFT	Mon, May 23, 2016	9.90	9.90	8.25	8.50
1942	NASDAQ	FTFT	Fri, May 20, 2016	10.10	10.38	9.25	9.50
1941	NASDAQ	FTFT	Thu, May 19, 2016	10.10	10.15	10.10	10.15
1940	NASDAQ	FTFT	Wed, May 18, 2016	10.46	10.46	10.46	10.46
1939	NASDAQ	FTFT	Tue, May 17, 2016	10.55	11.00	10.10	10.10
1938	NASDAQ	FTFT	Mon, May 16, 2016	10.75	11.55	10.45	10.55
1937	NASDAQ	FTFT	Fri, May 13, 2016	10.50	11.00	10.50	10.78
1936	NASDAQ	FTFT	Thu, May 12, 2016	11.25	11.25	10.50	10.50
1935	NASDAQ	FTFT	Wed, May 11, 2016	10.80	11.35	10.40	10.65
1934	NASDAQ	FTFT	Tue, May 10, 2016	10.90	11.40	10.40	10.65
1933	NASDAQ	FTFT	Mon, May 9, 2016	10.65	11.25	10.60	10.85
1932	NASDAQ	FTFT	Fri, May 6, 2016	11.25	11.95	10.60	10.90
1931	NASDAQ	FTFT	Thu, May 5, 2016	10.85	11.40	10.60	11.00
1930	NASDAQ	FTFT	Wed, May 4, 2016	10.75	12.10	10.50	11.15
1929	NASDAQ	FTFT	Tue, May 3, 2016	12.10	12.45	10.30	10.50
1928	NASDAQ	FTFT	Mon, May 2, 2016	11.00	11.00	10.75	10.75
1927	NASDAQ	FTFT	Fri, Apr 29, 2016	11.05	12.11	10.60	11.00
1926	NASDAQ	FTFT	Thu, Apr 28, 2016	11.50	11.85	11.05	11.05
1925	NASDAQ	FTFT	Wed, Apr 27, 2016	10.50	11.42	10.50	11.01
1924	NASDAQ	FTFT	Tue, Apr 26, 2016	10.75	12.50	10.50	10.50
1923	NASDAQ	FTFT	Mon, Apr 25, 2016	12.00	12.00	12.00	12.00
1922	NASDAQ	FTFT	Fri, Apr 22, 2016	12.00	12.00	12.00	12.00
1921	NASDAQ	FTFT	Thu, Apr 21, 2016	12.00	12.00	12.00	12.00
1920	NASDAQ	FTFT	Wed, Apr 20, 2016	12.00	12.00	12.00	12.00
1919	NASDAQ	FTFT	Tue, Apr 19, 2016	12.00	12.00	12.00	12.00
1918	NASDAQ	FTFT	Mon, Apr 18, 2016	12.00	12.00	12.00	12.00
1917	NASDAQ	FTFT	Fri, Apr 15, 2016	12.00	12.00	12.00	12.00
1916	NASDAQ	FTFT	Thu, Apr 14, 2016	11.55	13.15	11.40	12.00
1915	NASDAQ	FTFT	Wed, Apr 13, 2016	11.60	13.55	11.60	11.65
1914	NASDAQ	FTFT	Tue, Apr 12, 2016	12.45	12.50	11.94	12.50
1913	NASDAQ	FTFT	Mon, Apr 11, 2016	12.00	12.50	11.76	12.50
1912	NASDAQ	FTFT	Fri, Apr 8, 2016	12.15	12.15	11.75	12.10
1911	NASDAQ	FTFT	Thu, Apr 7, 2016	12.55	12.55	11.91	12.25
1910	NASDAQ	FTFT	Wed, Apr 6, 2016	12.65	13.10	12.55	12.55
1909	NASDAQ	FTFT	Tue, Apr 5, 2016	14.15	14.15	14.15	13.15
1908	NASDAQ	FTFT	Mon, Apr 4, 2016	13.75	14.76	13.75	14.15
1907	NASDAQ	FTFT	Fri, Apr 1, 2016	14.14	14.17	13.75	14.17
1906	NASDAQ	FTFT	Thu, Mar 31, 2016	13.51	13.51	13.51	14.45
1905	NASDAQ	FTFT	Wed, Mar 30, 2016	14.80	15.25	14.23	14.45
1904	NASDAQ	FTFT	Tue, Mar 29, 2016	13.80	13.80	12.70	13.70
1903	NASDAQ	FTFT	Mon, Mar 28, 2016	14.55	15.25	13.50	15.15
1902	NASDAQ	FTFT	Thu, Mar 24, 2016	14.55	14.55	13.00	14.31
1901	NASDAQ	FTFT	Wed, Mar 23, 2016	14.05	14.25	12.60	14.00
1900	NASDAQ	FTFT	Tue, Mar 22, 2016	14.00	14.50	13.00	14.25
1899	NASDAQ	FTFT	Mon, Mar 21, 2016	15.25	17.15	13.50	14.60
1898	NASDAQ	FTFT	Fri, Mar 18, 2016	17.50	18.70	15.00	15.30
1897	NASDAQ	FTFT	Thu, Mar 17, 2016	13.95	19.69	13.95	16.92
1896	NASDAQ	FTFT	Wed, Mar 16, 2016	14.50	14.50	10.75	13.25
1895	NASDAQ	FTFT	Tue, Mar 15, 2016	15.72	15.72	15.72	14.48
1894	NASDAQ	FTFT	Mon, Mar 14, 2016	14.81	15.72	14.80	15.72
1893	NASDAQ	FTFT	Fri, Mar 11, 2016	15.20	15.20	15.20	15.60
1892	NASDAQ	FTFT	Thu, Mar 10, 2016	14.46	14.46	14.46	15.20
1891	NASDAQ	FTFT	Wed, Mar 9, 2016	14.40	15.30	14.16	14.96
1890	NASDAQ	FTFT	Tue, Mar 8, 2016	16.00	16.00	14.21	15.20
1889	NASDAQ	FTFT	Mon, Mar 7, 2016	16.00	16.00	14.00	15.20
1888	NASDAQ	FTFT	Fri, Mar 4, 2016	16.40	16.40	15.12	16.00
1887	NASDAQ	FTFT	Thu, Mar 3, 2016	16.80	16.80	15.60	15.95
1886	NASDAQ	FTFT	Wed, Mar 2, 2016	16.00	17.20	15.60	16.00
1885	NASDAQ	FTFT	Tue, Mar 1, 2016	17.60	17.60	17.60	17.60
1884	NASDAQ	FTFT	Mon, Feb 29, 2016	16.40	18.00	16.01	16.40
1883	NASDAQ	FTFT	Fri, Feb 26, 2016	18.00	18.00	18.00	16.40
1882	NASDAQ	FTFT	Thu, Feb 25, 2016	19.20	19.20	17.04	17.60
1881	NASDAQ	FTFT	Wed, Feb 24, 2016	19.60	20.00	18.40	18.40
1880	NASDAQ	FTFT	Tue, Feb 23, 2016	20.40	20.40	16.97	16.97
1879	NASDAQ	FTFT	Mon, Feb 22, 2016	20.00	20.40	20.00	20.39
1878	NASDAQ	FTFT	Fri, Feb 19, 2016	20.04	20.40	20.00	20.08
1877	NASDAQ	FTFT	Thu, Feb 18, 2016	20.40	20.40	20.12	20.12
1876	NASDAQ	FTFT	Wed, Feb 17, 2016	20.40	20.40	20.40	20.40
1875	NASDAQ	FTFT	Tue, Feb 16, 2016	20.61	21.60	20.40	20.40
1874	NASDAQ	FTFT	Fri, Feb 12, 2016	20.80	21.60	20.61	20.61
1873	NASDAQ	FTFT	Thu, Feb 11, 2016	21.60	21.61	20.60	20.61
1872	NASDAQ	FTFT	Wed, Feb 10, 2016	21.20	21.36	21.20	21.36
1871	NASDAQ	FTFT	Tue, Feb 9, 2016	21.20	21.40	21.20	21.20
1870	NASDAQ	FTFT	Mon, Feb 8, 2016	21.80	21.83	21.09	21.40
1869	NASDAQ	FTFT	Fri, Feb 5, 2016	22.00	22.58	21.80	22.00
1868	NASDAQ	FTFT	Thu, Feb 4, 2016	23.20	23.20	22.80	23.00
1867	NASDAQ	FTFT	Wed, Feb 3, 2016	23.02	23.18	22.84	22.84
1866	NASDAQ	FTFT	Tue, Feb 2, 2016	22.80	22.80	22.80	22.80
1865	NASDAQ	FTFT	Mon, Feb 1, 2016	22.80	22.86	22.80	22.80
1864	NASDAQ	FTFT	Fri, Jan 29, 2016	23.60	23.60	22.80	23.12
1863	NASDAQ	FTFT	Thu, Jan 28, 2016	23.27	23.27	23.24	23.24
1862	NASDAQ	FTFT	Wed, Jan 27, 2016	22.80	23.20	22.80	22.80
1861	NASDAQ	FTFT	Tue, Jan 26, 2016	24.40	24.40	24.40	24.40
1860	NASDAQ	FTFT	Mon, Jan 25, 2016	23.20	24.40	23.20	24.00
1859	NASDAQ	FTFT	Fri, Jan 22, 2016	23.60	24.00	22.41	23.00
1858	NASDAQ	FTFT	Thu, Jan 21, 2016	24.40	24.40	22.40	22.40
1857	NASDAQ	FTFT	Wed, Jan 20, 2016	22.00	25.20	22.00	23.20
1856	NASDAQ	FTFT	Tue, Jan 19, 2016	22.00	23.11	22.00	22.92
1855	NASDAQ	FTFT	Fri, Jan 15, 2016	24.40	24.40	22.40	22.40
1854	NASDAQ	FTFT	Thu, Jan 14, 2016	22.47	23.92	22.40	23.92
1853	NASDAQ	FTFT	Wed, Jan 13, 2016	25.20	25.20	22.94	24.00
1852	NASDAQ	FTFT	Tue, Jan 12, 2016	24.16	24.40	24.04	24.40
1851	NASDAQ	FTFT	Mon, Jan 11, 2016	25.20	25.25	22.00	24.00
1850	NASDAQ	FTFT	Fri, Jan 8, 2016	24.80	27.20	23.20	23.28
1849	NASDAQ	FTFT	Thu, Jan 7, 2016	24.80	25.65	24.00	25.65
1848	NASDAQ	FTFT	Wed, Jan 6, 2016	26.40	26.40	25.20	25.20
1847	NASDAQ	FTFT	Tue, Jan 5, 2016	27.40	27.40	25.60	26.40
1846	NASDAQ	FTFT	Mon, Jan 4, 2016	27.96	27.96	26.80	26.80
1845	NASDAQ	FTFT	Thu, Dec 31, 2015	28.00	28.00	27.20	27.20
1844	NASDAQ	FTFT	Wed, Dec 30, 2015	29.59	29.59	26.80	28.00
1843	NASDAQ	FTFT	Tue, Dec 29, 2015	27.99	29.20	26.40	28.80
1842	NASDAQ	FTFT	Mon, Dec 28, 2015	28.40	30.00	26.08	27.60
1841	NASDAQ	FTFT	Thu, Dec 24, 2015	26.00	30.00	24.40	25.20
1840	NASDAQ	FTFT	Wed, Dec 23, 2015	28.00	28.00	24.00	27.20
1839	NASDAQ	FTFT	Tue, Dec 22, 2015	23.60	27.60	22.80	27.60
1838	NASDAQ	FTFT	Mon, Dec 21, 2015	24.80	24.80	22.84	23.44
1837	NASDAQ	FTFT	Fri, Dec 18, 2015	24.00	26.40	24.00	25.20
1836	NASDAQ	FTFT	Thu, Dec 17, 2015	26.80	27.20	24.00	25.20
1835	NASDAQ	FTFT	Wed, Dec 16, 2015	27.60	27.60	22.00	25.59
1834	NASDAQ	FTFT	Tue, Dec 15, 2015	27.60	27.60	26.40	27.50
1833	NASDAQ	FTFT	Mon, Dec 14, 2015	28.00	28.00	26.00	26.90
1832	NASDAQ	FTFT	Fri, Dec 11, 2015	28.80	28.81	26.40	26.40
1831	NASDAQ	FTFT	Thu, Dec 10, 2015	31.20	31.20	28.72	28.72
1830	NASDAQ	FTFT	Wed, Dec 9, 2015	29.84	30.00	28.42	28.42
1829	NASDAQ	FTFT	Tue, Dec 8, 2015	26.00	28.80	26.00	28.40
1828	NASDAQ	FTFT	Mon, Dec 7, 2015	30.00	30.00	26.40	27.20
1827	NASDAQ	FTFT	Fri, Dec 4, 2015	26.00	32.00	25.60	30.00
1826	NASDAQ	FTFT	Thu, Dec 3, 2015	24.00	25.60	24.00	25.00
1825	NASDAQ	FTFT	Wed, Dec 2, 2015	23.20	25.60	22.80	24.00
1824	NASDAQ	FTFT	Tue, Dec 1, 2015	22.64	28.40	21.20	22.40
1823	NASDAQ	FTFT	Mon, Nov 30, 2015	20.40	25.20	20.40	20.40
1822	NASDAQ	FTFT	Fri, Nov 27, 2015	22.90	22.90	20.00	20.24
1821	NASDAQ	FTFT	Wed, Nov 25, 2015	22.40	28.96	22.40	22.80
1820	NASDAQ	FTFT	Tue, Nov 24, 2015	23.60	23.60	21.36	23.60
1819	NASDAQ	FTFT	Mon, Nov 23, 2015	21.20	23.89	20.40	23.60
1818	NASDAQ	FTFT	Fri, Nov 20, 2015	22.80	24.40	20.04	21.20
1817	NASDAQ	FTFT	Thu, Nov 19, 2015	22.80	22.80	20.04	21.60
1816	NASDAQ	FTFT	Wed, Nov 18, 2015	25.15	25.60	23.20	23.43
1815	NASDAQ	FTFT	Tue, Nov 17, 2015	26.20	26.20	24.00	24.80
1814	NASDAQ	FTFT	Mon, Nov 16, 2015	36.80	36.81	20.05	27.00
1813	NASDAQ	FTFT	Fri, Nov 13, 2015	39.94	39.94	38.00	38.00
1812	NASDAQ	FTFT	Thu, Nov 12, 2015	38.00	38.68	36.00	37.20
1811	NASDAQ	FTFT	Wed, Nov 11, 2015	38.44	38.44	37.00	37.00
1810	NASDAQ	FTFT	Tue, Nov 10, 2015	39.48	39.48	38.40	38.40
1809	NASDAQ	FTFT	Mon, Nov 9, 2015	41.20	41.20	39.20	39.60
1808	NASDAQ	FTFT	Fri, Nov 6, 2015	41.60	41.60	39.60	41.60
1807	NASDAQ	FTFT	Thu, Nov 5, 2015	39.60	42.00	39.60	41.20
1806	NASDAQ	FTFT	Wed, Nov 4, 2015	39.20	39.20	38.70	39.08
1805	NASDAQ	FTFT	Tue, Nov 3, 2015	38.42	38.42	38.00	38.00
1804	NASDAQ	FTFT	Mon, Nov 2, 2015	38.00	38.80	36.00	38.80
1803	NASDAQ	FTFT	Fri, Oct 30, 2015	39.60	39.60	38.80	38.80
1802	NASDAQ	FTFT	Thu, Oct 29, 2015	39.60	40.40	38.00	40.00
1801	NASDAQ	FTFT	Wed, Oct 28, 2015	40.80	41.20	39.60	40.80
1800	NASDAQ	FTFT	Tue, Oct 27, 2015	42.04	42.04	40.24	41.20
1799	NASDAQ	FTFT	Mon, Oct 26, 2015	42.80	42.80	42.04	42.76
1798	NASDAQ	FTFT	Fri, Oct 23, 2015	41.60	43.17	41.55	42.80
1797	NASDAQ	FTFT	Thu, Oct 22, 2015	42.80	42.80	41.20	41.60
1796	NASDAQ	FTFT	Wed, Oct 21, 2015	43.60	43.60	41.26	41.60
1795	NASDAQ	FTFT	Tue, Oct 20, 2015	43.60	43.60	42.00	42.40
1794	NASDAQ	FTFT	Mon, Oct 19, 2015	43.20	43.60	40.00	43.60
1793	NASDAQ	FTFT	Fri, Oct 16, 2015	36.80	43.60	36.80	41.20
1792	NASDAQ	FTFT	Thu, Oct 15, 2015	35.60	40.00	35.54	36.40
1791	NASDAQ	FTFT	Tue, Oct 13, 2015	34.40	35.20	34.00	35.19
1790	NASDAQ	FTFT	Mon, Oct 12, 2015	33.60	34.40	33.20	34.40
1789	NASDAQ	FTFT	Fri, Oct 9, 2015	32.94	33.20	32.80	33.20
1788	NASDAQ	FTFT	Thu, Oct 8, 2015	33.60	34.00	32.80	33.20
1787	NASDAQ	FTFT	Wed, Oct 7, 2015	32.04	34.40	32.04	34.00
1786	NASDAQ	FTFT	Tue, Oct 6, 2015	33.96	34.40	33.96	34.40
1785	NASDAQ	FTFT	Mon, Oct 5, 2015	32.04	32.80	32.04	32.80
1784	NASDAQ	FTFT	Fri, Oct 2, 2015	32.04	33.31	32.04	32.80
1783	NASDAQ	FTFT	Thu, Oct 1, 2015	34.00	34.00	32.40	32.40
1782	NASDAQ	FTFT	Wed, Sep 30, 2015	34.80	34.80	32.80	33.20
1781	NASDAQ	FTFT	Tue, Sep 29, 2015	32.01	34.38	31.60	33.60
1780	NASDAQ	FTFT	Mon, Sep 28, 2015	35.20	36.00	34.00	35.17
1779	NASDAQ	FTFT	Fri, Sep 25, 2015	35.08	36.00	34.00	36.00
1778	NASDAQ	FTFT	Thu, Sep 24, 2015	35.20	36.00	34.40	34.40
1777	NASDAQ	FTFT	Wed, Sep 23, 2015	35.24	35.60	34.00	34.08
1776	NASDAQ	FTFT	Tue, Sep 22, 2015	37.60	37.60	35.20	35.60
1775	NASDAQ	FTFT	Mon, Sep 21, 2015	37.20	38.40	34.80	34.80
1774	NASDAQ	FTFT	Fri, Sep 18, 2015	37.20	38.40	36.80	36.80
1773	NASDAQ	FTFT	Thu, Sep 17, 2015	38.40	38.80	38.00	38.00
1772	NASDAQ	FTFT	Wed, Sep 16, 2015	38.00	40.00	38.00	40.00
1771	NASDAQ	FTFT	Tue, Sep 15, 2015	36.20	38.80	36.20	37.88
1770	NASDAQ	FTFT	Mon, Sep 14, 2015	38.00	38.00	36.20	36.20
1769	NASDAQ	FTFT	Fri, Sep 11, 2015	37.60	38.00	37.60	38.00
1768	NASDAQ	FTFT	Thu, Sep 10, 2015	38.00	38.00	36.40	36.40
1767	NASDAQ	FTFT	Wed, Sep 9, 2015	41.20	42.00	36.08	36.20
1766	NASDAQ	FTFT	Tue, Sep 8, 2015	38.00	40.80	37.51	40.00
1765	NASDAQ	FTFT	Fri, Sep 4, 2015	37.20	37.60	36.00	36.00
1764	NASDAQ	FTFT	Thu, Sep 3, 2015	37.64	40.80	36.40	36.40
1763	NASDAQ	FTFT	Wed, Sep 2, 2015	38.40	39.20	37.64	39.20
1762	NASDAQ	FTFT	Tue, Sep 1, 2015	38.00	42.40	38.00	39.20
1761	NASDAQ	FTFT	Mon, Aug 31, 2015	38.80	42.00	38.80	39.60
1760	NASDAQ	FTFT	Fri, Aug 28, 2015	37.79	41.20	37.10	37.64
1759	NASDAQ	FTFT	Thu, Aug 27, 2015	36.00	38.40	36.00	36.40
1758	NASDAQ	FTFT	Wed, Aug 26, 2015	35.60	38.40	35.60	37.20
1757	NASDAQ	FTFT	Tue, Aug 25, 2015	35.60	38.60	33.68	34.88
1756	NASDAQ	FTFT	Mon, Aug 24, 2015	40.00	40.00	33.40	35.20
1755	NASDAQ	FTFT	Fri, Aug 21, 2015	37.40	40.00	36.80	38.98
1754	NASDAQ	FTFT	Thu, Aug 20, 2015	39.20	40.40	36.80	37.40
1753	NASDAQ	FTFT	Wed, Aug 19, 2015	42.28	42.40	39.20	39.26
1752	NASDAQ	FTFT	Tue, Aug 18, 2015	42.20	42.40	41.20	41.20
1751	NASDAQ	FTFT	Mon, Aug 17, 2015	40.80	42.60	40.80	41.20
1750	NASDAQ	FTFT	Fri, Aug 14, 2015	44.80	46.00	38.00	41.20
1749	NASDAQ	FTFT	Thu, Aug 13, 2015	44.40	47.00	44.40	45.20
1748	NASDAQ	FTFT	Wed, Aug 12, 2015	44.00	45.20	44.00	44.80
1747	NASDAQ	FTFT	Tue, Aug 11, 2015	46.00	46.00	44.00	44.00
1746	NASDAQ	FTFT	Mon, Aug 10, 2015	44.40	45.60	44.00	45.20
1745	NASDAQ	FTFT	Fri, Aug 7, 2015	44.80	45.39	44.00	44.40
1744	NASDAQ	FTFT	Thu, Aug 6, 2015	46.00	46.00	44.56	44.80
1743	NASDAQ	FTFT	Wed, Aug 5, 2015	44.56	46.00	44.56	45.29
1742	NASDAQ	FTFT	Tue, Aug 4, 2015	44.00	45.60	44.00	44.40
1741	NASDAQ	FTFT	Mon, Aug 3, 2015	45.20	46.00	44.00	44.40
1740	NASDAQ	FTFT	Fri, Jul 31, 2015	46.00	46.00	44.00	46.00
1739	NASDAQ	FTFT	Thu, Jul 30, 2015	43.60	44.46	43.60	44.40
1738	NASDAQ	FTFT	Wed, Jul 29, 2015	44.07	45.60	43.60	44.40
1737	NASDAQ	FTFT	Tue, Jul 28, 2015	44.00	46.60	44.00	46.00
1736	NASDAQ	FTFT	Mon, Jul 27, 2015	46.80	46.80	43.60	44.40
1735	NASDAQ	FTFT	Fri, Jul 24, 2015	47.56	47.60	47.20	47.20
1734	NASDAQ	FTFT	Thu, Jul 23, 2015	47.36	47.60	47.20	47.20
1733	NASDAQ	FTFT	Wed, Jul 22, 2015	47.20	48.00	47.20	47.20
1732	NASDAQ	FTFT	Tue, Jul 21, 2015	48.80	48.80	47.20	47.20
1731	NASDAQ	FTFT	Mon, Jul 20, 2015	48.80	48.80	47.20	47.60
1730	NASDAQ	FTFT	Fri, Jul 17, 2015	44.00	48.80	44.00	47.20
1729	NASDAQ	FTFT	Thu, Jul 16, 2015	45.60	46.00	44.42	45.20
1728	NASDAQ	FTFT	Wed, Jul 15, 2015	47.20	47.20	44.80	44.80
1727	NASDAQ	FTFT	Tue, Jul 14, 2015	47.20	47.20	44.00	44.80
1726	NASDAQ	FTFT	Mon, Jul 13, 2015	47.20	47.20	44.40	46.40
1725	NASDAQ	FTFT	Fri, Jul 10, 2015	46.40	48.00	45.05	45.20
1724	NASDAQ	FTFT	Thu, Jul 9, 2015	44.80	46.00	42.80	43.20
1723	NASDAQ	FTFT	Wed, Jul 8, 2015	44.00	44.00	42.40	42.40
1722	NASDAQ	FTFT	Tue, Jul 7, 2015	51.60	52.00	41.20	46.00
1721	NASDAQ	FTFT	Mon, Jul 6, 2015	50.00	52.40	50.00	50.00
1720	NASDAQ	FTFT	Thu, Jul 2, 2015	54.40	55.66	49.20	50.00
1719	NASDAQ	FTFT	Wed, Jul 1, 2015	56.00	56.00	54.40	54.40
1718	NASDAQ	FTFT	Tue, Jun 30, 2015	54.80	56.00	54.40	54.40
1717	NASDAQ	FTFT	Mon, Jun 29, 2015	56.80	56.80	54.80	54.80
1716	NASDAQ	FTFT	Fri, Jun 26, 2015	56.00	59.60	56.00	58.00
1715	NASDAQ	FTFT	Thu, Jun 25, 2015	55.41	58.04	55.41	56.40
1714	NASDAQ	FTFT	Wed, Jun 24, 2015	56.40	59.60	54.80	55.20
1713	NASDAQ	FTFT	Tue, Jun 23, 2015	54.40	57.20	54.00	54.40
1712	NASDAQ	FTFT	Mon, Jun 22, 2015	56.40	64.00	54.00	55.20
1711	NASDAQ	FTFT	Fri, Jun 19, 2015	58.40	60.00	56.40	57.21
1710	NASDAQ	FTFT	Thu, Jun 18, 2015	58.40	59.60	58.00	58.00
1709	NASDAQ	FTFT	Wed, Jun 17, 2015	61.20	62.00	58.40	58.40
1708	NASDAQ	FTFT	Tue, Jun 16, 2015	62.80	66.00	59.60	60.00
1707	NASDAQ	FTFT	Mon, Jun 15, 2015	58.80	63.20	58.00	61.20
1706	NASDAQ	FTFT	Fri, Jun 12, 2015	57.20	59.60	54.80	58.00
1705	NASDAQ	FTFT	Thu, Jun 11, 2015	56.40	56.40	55.20	56.00
1704	NASDAQ	FTFT	Wed, Jun 10, 2015	54.40	56.80	54.00	56.00
1703	NASDAQ	FTFT	Tue, Jun 9, 2015	53.20	54.40	53.20	54.40
1702	NASDAQ	FTFT	Mon, Jun 8, 2015	54.40	54.40	53.60	53.60
1701	NASDAQ	FTFT	Fri, Jun 5, 2015	54.00	54.40	52.00	54.40
1700	NASDAQ	FTFT	Thu, Jun 4, 2015	53.60	54.00	51.20	52.80
1699	NASDAQ	FTFT	Wed, Jun 3, 2015	53.20	54.01	52.40	52.40
1698	NASDAQ	FTFT	Tue, Jun 2, 2015	54.00	54.72	52.40	53.20
1697	NASDAQ	FTFT	Mon, Jun 1, 2015	54.00	55.20	54.00	54.00
1696	NASDAQ	FTFT	Fri, May 29, 2015	54.00	54.34	54.00	54.34
1695	NASDAQ	FTFT	Thu, May 28, 2015	56.80	56.80	54.00	54.40
1694	NASDAQ	FTFT	Wed, May 27, 2015	57.20	57.20	53.60	56.00
1693	NASDAQ	FTFT	Tue, May 26, 2015	54.00	58.00	53.20	57.60
1692	NASDAQ	FTFT	Fri, May 22, 2015	55.20	55.60	54.00	54.40
1691	NASDAQ	FTFT	Thu, May 21, 2015	54.40	55.60	53.56	53.60
1690	NASDAQ	FTFT	Wed, May 20, 2015	53.20	55.60	53.20	54.80
1689	NASDAQ	FTFT	Tue, May 19, 2015	56.00	58.00	53.60	54.04
1688	NASDAQ	FTFT	Mon, May 18, 2015	58.40	60.00	52.40	56.00
1687	NASDAQ	FTFT	Fri, May 15, 2015	49.48	60.80	48.40	58.80
1686	NASDAQ	FTFT	Thu, May 14, 2015	47.20	50.00	47.20	50.00
1685	NASDAQ	FTFT	Wed, May 13, 2015	49.20	50.00	46.80	46.80
1684	NASDAQ	FTFT	Tue, May 12, 2015	50.80	50.80	48.00	48.40
1683	NASDAQ	FTFT	Mon, May 11, 2015	49.60	50.80	48.40	50.00
1682	NASDAQ	FTFT	Fri, May 8, 2015	49.20	51.20	49.20	50.80
1681	NASDAQ	FTFT	Thu, May 7, 2015	51.20	51.60	48.80	49.60
1680	NASDAQ	FTFT	Wed, May 6, 2015	51.20	51.60	49.07	51.60
1679	NASDAQ	FTFT	Tue, May 5, 2015	52.41	54.00	49.20	50.40
1678	NASDAQ	FTFT	Mon, May 4, 2015	54.40	56.00	52.40	54.40
1677	NASDAQ	FTFT	Fri, May 1, 2015	52.80	55.20	52.40	54.40
1676	NASDAQ	FTFT	Thu, Apr 30, 2015	55.60	56.00	54.00	54.40
1675	NASDAQ	FTFT	Wed, Apr 29, 2015	59.60	59.60	54.40	56.40
1674	NASDAQ	FTFT	Tue, Apr 28, 2015	59.60	60.40	56.40	58.46
1673	NASDAQ	FTFT	Mon, Apr 27, 2015	57.60	62.00	57.20	60.40
1672	NASDAQ	FTFT	Fri, Apr 24, 2015	51.20	58.80	50.40	57.20
1671	NASDAQ	FTFT	Thu, Apr 23, 2015	48.00	51.16	47.60	50.40
1670	NASDAQ	FTFT	Wed, Apr 22, 2015	48.00	49.93	47.20	48.80
1669	NASDAQ	FTFT	Tue, Apr 21, 2015	46.88	48.00	46.40	46.86
1668	NASDAQ	FTFT	Mon, Apr 20, 2015	48.40	49.48	46.00	46.40
1667	NASDAQ	FTFT	Fri, Apr 17, 2015	48.40	50.40	47.20	49.20
1666	NASDAQ	FTFT	Thu, Apr 16, 2015	50.40	52.00	48.80	49.60
1665	NASDAQ	FTFT	Wed, Apr 15, 2015	52.00	51.88	49.60	51.60
1664	NASDAQ	FTFT	Tue, Apr 14, 2015	50.80	53.60	49.99	52.40
1663	NASDAQ	FTFT	Mon, Apr 13, 2015	46.40	50.80	46.40	50.00
1662	NASDAQ	FTFT	Fri, Apr 10, 2015	46.40	49.20	46.40	47.20
1661	NASDAQ	FTFT	Thu, Apr 9, 2015	46.00	50.00	46.00	46.40
1660	NASDAQ	FTFT	Wed, Apr 8, 2015	48.00	48.00	45.94	46.40
1659	NASDAQ	FTFT	Tue, Apr 7, 2015	46.00	46.00	45.60	45.60
1658	NASDAQ	FTFT	Mon, Apr 6, 2015	48.00	48.00	45.60	45.60
1657	NASDAQ	FTFT	Thu, Apr 2, 2015	48.00	48.00	46.00	47.20
1656	NASDAQ	FTFT	Wed, Apr 1, 2015	47.20	48.40	45.80	46.00
1655	NASDAQ	FTFT	Tue, Mar 31, 2015	51.60	51.60	45.60	45.60
1654	NASDAQ	FTFT	Mon, Mar 30, 2015	50.80	52.00	48.80	50.80
1653	NASDAQ	FTFT	Fri, Mar 27, 2015	48.80	50.80	46.80	50.33
1652	NASDAQ	FTFT	Thu, Mar 26, 2015	49.60	49.60	46.40	48.00
1651	NASDAQ	FTFT	Wed, Mar 25, 2015	48.40	49.60	46.40	49.60
1650	NASDAQ	FTFT	Tue, Mar 24, 2015	50.80	51.20	46.96	48.80
1649	NASDAQ	FTFT	Mon, Mar 23, 2015	48.40	52.40	48.40	50.80
1648	NASDAQ	FTFT	Fri, Mar 20, 2015	48.00	48.40	47.20	48.40
1647	NASDAQ	FTFT	Thu, Mar 19, 2015	46.00	47.64	46.00	47.28
1646	NASDAQ	FTFT	Wed, Mar 18, 2015	44.80	47.60	44.80	46.40
1645	NASDAQ	FTFT	Tue, Mar 17, 2015	45.60	47.56	45.60	45.60
1644	NASDAQ	FTFT	Mon, Mar 16, 2015	46.80	47.20	45.20	45.60
1643	NASDAQ	FTFT	Fri, Mar 13, 2015	48.40	47.60	46.40	46.80
1642	NASDAQ	FTFT	Thu, Mar 12, 2015	46.06	48.40	45.20	48.00
1641	NASDAQ	FTFT	Wed, Mar 11, 2015	46.00	49.20	46.00	46.00
1640	NASDAQ	FTFT	Tue, Mar 10, 2015	46.40	48.00	46.00	46.40
1639	NASDAQ	FTFT	Mon, Mar 9, 2015	49.60	49.60	47.60	48.00
1638	NASDAQ	FTFT	Fri, Mar 6, 2015	50.00	50.00	48.40	48.40
1637	NASDAQ	FTFT	Thu, Mar 5, 2015	46.40	49.60	46.40	49.60
1636	NASDAQ	FTFT	Wed, Mar 4, 2015	48.40	48.40	46.20	47.60
1635	NASDAQ	FTFT	Tue, Mar 3, 2015	45.60	48.00	44.68	47.59
1634	NASDAQ	FTFT	Mon, Mar 2, 2015	44.00	45.20	43.20	44.40
1633	NASDAQ	FTFT	Fri, Feb 27, 2015	45.20	45.92	43.60	44.40
1632	NASDAQ	FTFT	Thu, Feb 26, 2015	46.00	46.80	44.00	46.80
1631	NASDAQ	FTFT	Wed, Feb 25, 2015	42.80	45.20	42.80	45.20
1630	NASDAQ	FTFT	Tue, Feb 24, 2015	42.80	44.80	42.40	42.40
1629	NASDAQ	FTFT	Mon, Feb 23, 2015	44.00	44.40	41.60	44.40
1628	NASDAQ	FTFT	Fri, Feb 20, 2015	44.00	44.00	42.80	42.80
1627	NASDAQ	FTFT	Thu, Feb 19, 2015	42.40	43.10	42.40	43.10
1626	NASDAQ	FTFT	Wed, Feb 18, 2015	42.40	43.60	42.40	42.80
1625	NASDAQ	FTFT	Tue, Feb 17, 2015	45.60	46.00	42.80	43.60
1624	NASDAQ	FTFT	Fri, Feb 13, 2015	47.60	47.60	44.40	44.80
1623	NASDAQ	FTFT	Thu, Feb 12, 2015	47.60	47.60	44.40	46.32
1622	NASDAQ	FTFT	Wed, Feb 11, 2015	47.20	47.60	46.80	46.80
1621	NASDAQ	FTFT	Tue, Feb 10, 2015	48.80	48.80	45.20	45.60
1620	NASDAQ	FTFT	Mon, Feb 9, 2015	47.60	48.80	44.40	47.34
1619	NASDAQ	FTFT	Fri, Feb 6, 2015	46.40	48.00	45.60	48.00
1618	NASDAQ	FTFT	Thu, Feb 5, 2015	43.74	46.80	43.74	46.21
1617	NASDAQ	FTFT	Wed, Feb 4, 2015	46.80	46.80	42.00	44.00
1616	NASDAQ	FTFT	Tue, Feb 3, 2015	48.00	48.40	46.00	47.60
1615	NASDAQ	FTFT	Mon, Feb 2, 2015	53.18	53.18	46.00	46.00
1614	NASDAQ	FTFT	Fri, Jan 30, 2015	51.60	52.00	50.80	52.00
1613	NASDAQ	FTFT	Thu, Jan 29, 2015	50.40	53.60	50.40	52.00
1612	NASDAQ	FTFT	Wed, Jan 28, 2015	46.40	52.80	46.40	49.20
1611	NASDAQ	FTFT	Tue, Jan 27, 2015	46.80	47.20	43.60	46.80
1610	NASDAQ	FTFT	Mon, Jan 26, 2015	45.20	46.40	45.20	46.40
1609	NASDAQ	FTFT	Fri, Jan 23, 2015	44.80	45.20	43.60	45.20
1608	NASDAQ	FTFT	Thu, Jan 22, 2015	43.20	44.80	43.20	44.40
1607	NASDAQ	FTFT	Wed, Jan 21, 2015	43.60	44.40	43.60	44.40
1606	NASDAQ	FTFT	Tue, Jan 20, 2015	42.80	44.80	42.80	44.80
1605	NASDAQ	FTFT	Fri, Jan 16, 2015	42.40	44.40	42.40	43.60
1604	NASDAQ	FTFT	Thu, Jan 15, 2015	42.00	44.00	42.00	42.80
1603	NASDAQ	FTFT	Wed, Jan 14, 2015	44.80	44.80	42.00	42.40
1602	NASDAQ	FTFT	Tue, Jan 13, 2015	42.40	44.00	42.00	43.60
1601	NASDAQ	FTFT	Mon, Jan 12, 2015	41.40	42.40	41.40	42.00
1600	NASDAQ	FTFT	Fri, Jan 9, 2015	41.20	42.00	40.80	41.60
1599	NASDAQ	FTFT	Thu, Jan 8, 2015	42.80	43.20	41.60	41.73
1598	NASDAQ	FTFT	Wed, Jan 7, 2015	41.20	44.40	40.40	43.20
1597	NASDAQ	FTFT	Tue, Jan 6, 2015	40.04	40.40	39.60	40.40
1596	NASDAQ	FTFT	Mon, Jan 5, 2015	39.20	40.80	38.81	40.40
1595	NASDAQ	FTFT	Fri, Jan 2, 2015	39.20	39.20	38.46	39.20
1594	NASDAQ	FTFT	Wed, Dec 31, 2014	38.43	39.20	38.08	39.02
1593	NASDAQ	FTFT	Tue, Dec 30, 2014	39.19	39.19	38.40	38.43
1592	NASDAQ	FTFT	Mon, Dec 29, 2014	40.40	40.00	38.40	38.40
1591	NASDAQ	FTFT	Fri, Dec 26, 2014	38.41	41.20	38.41	40.00
1590	NASDAQ	FTFT	Wed, Dec 24, 2014	39.20	39.20	38.40	38.40
1589	NASDAQ	FTFT	Tue, Dec 23, 2014	39.20	39.20	38.40	38.40
1588	NASDAQ	FTFT	Mon, Dec 22, 2014	38.79	39.20	38.40	39.14
1587	NASDAQ	FTFT	Fri, Dec 19, 2014	39.20	39.60	38.40	38.40
1586	NASDAQ	FTFT	Thu, Dec 18, 2014	38.40	40.00	38.40	38.80
1585	NASDAQ	FTFT	Wed, Dec 17, 2014	38.00	40.00	38.00	38.80
1584	NASDAQ	FTFT	Tue, Dec 16, 2014	42.00	42.00	36.86	38.80
1583	NASDAQ	FTFT	Mon, Dec 15, 2014	44.00	44.00	39.29	42.00
1582	NASDAQ	FTFT	Fri, Dec 12, 2014	44.80	45.60	44.00	44.00
1581	NASDAQ	FTFT	Thu, Dec 11, 2014	44.80	46.40	44.40	44.80
1580	NASDAQ	FTFT	Wed, Dec 10, 2014	45.60	45.60	44.40	45.60
1579	NASDAQ	FTFT	Tue, Dec 9, 2014	45.46	46.00	44.40	46.00
1578	NASDAQ	FTFT	Mon, Dec 8, 2014	46.00	47.18	44.40	45.60
1577	NASDAQ	FTFT	Fri, Dec 5, 2014	47.20	49.60	46.00	46.00
1576	NASDAQ	FTFT	Thu, Dec 4, 2014	45.20	49.20	45.20	46.00
1575	NASDAQ	FTFT	Wed, Dec 3, 2014	44.80	48.00	44.80	45.20
1574	NASDAQ	FTFT	Tue, Dec 2, 2014	46.80	48.40	44.40	45.60
1573	NASDAQ	FTFT	Mon, Dec 1, 2014	44.40	47.60	43.20	45.60
1572	NASDAQ	FTFT	Fri, Nov 28, 2014	41.60	44.36	41.60	43.60
1571	NASDAQ	FTFT	Wed, Nov 26, 2014	44.38	44.38	42.00	42.80
1570	NASDAQ	FTFT	Tue, Nov 25, 2014	42.40	43.60	41.20	42.40
1569	NASDAQ	FTFT	Mon, Nov 24, 2014	42.40	46.00	42.00	42.40
1568	NASDAQ	FTFT	Fri, Nov 21, 2014	44.80	44.80	42.00	42.00
1567	NASDAQ	FTFT	Thu, Nov 20, 2014	44.00	45.60	42.40	42.40
1566	NASDAQ	FTFT	Wed, Nov 19, 2014	47.20	47.86	44.00	44.00
1565	NASDAQ	FTFT	Tue, Nov 18, 2014	50.40	50.40	44.00	46.00
1564	NASDAQ	FTFT	Mon, Nov 17, 2014	52.40	52.40	46.00	50.00
1563	NASDAQ	FTFT	Fri, Nov 14, 2014	58.40	65.60	46.00	47.60
1562	NASDAQ	FTFT	Thu, Nov 13, 2014	40.80	40.80	40.80	40.80
1561	NASDAQ	FTFT	Wed, Nov 12, 2014	37.60	42.00	38.40	42.00
1560	NASDAQ	FTFT	Tue, Nov 11, 2014	36.20	38.80	36.00	38.00
1559	NASDAQ	FTFT	Mon, Nov 10, 2014	38.15	38.80	34.00	38.66
1558	NASDAQ	FTFT	Fri, Nov 7, 2014	38.40	38.40	37.64	38.32
1557	NASDAQ	FTFT	Thu, Nov 6, 2014	36.00	39.15	36.00	38.40
1556	NASDAQ	FTFT	Wed, Nov 5, 2014	40.00	41.20	36.00	36.00
1555	NASDAQ	FTFT	Tue, Nov 4, 2014	40.00	41.20	39.39	39.61
1554	NASDAQ	FTFT	Mon, Nov 3, 2014	40.40	41.60	40.00	40.80
1553	NASDAQ	FTFT	Fri, Oct 31, 2014	41.60	43.20	40.80	41.20
1552	NASDAQ	FTFT	Thu, Oct 30, 2014	39.20	41.60	39.20	41.60
1551	NASDAQ	FTFT	Wed, Oct 29, 2014	40.40	42.00	38.80	40.40
1550	NASDAQ	FTFT	Tue, Oct 28, 2014	42.40	42.40	40.00	40.40
1549	NASDAQ	FTFT	Mon, Oct 27, 2014	40.80	42.00	39.86	41.20
1548	NASDAQ	FTFT	Fri, Oct 24, 2014	40.80	42.00	39.60	40.80
1547	NASDAQ	FTFT	Thu, Oct 23, 2014	42.00	42.00	40.00	42.00
1546	NASDAQ	FTFT	Wed, Oct 22, 2014	41.60	42.80	40.40	40.40
1545	NASDAQ	FTFT	Tue, Oct 21, 2014	40.80	43.28	38.00	41.20
1544	NASDAQ	FTFT	Mon, Oct 20, 2014	43.60	44.80	39.76	39.76
1543	NASDAQ	FTFT	Fri, Oct 17, 2014	41.20	43.20	39.20	43.20
1542	NASDAQ	FTFT	Thu, Oct 16, 2014	34.00	42.00	34.00	38.80
1541	NASDAQ	FTFT	Wed, Oct 15, 2014	36.54	36.80	33.69	34.00
1540	NASDAQ	FTFT	Tue, Oct 14, 2014	38.80	40.40	36.60	36.80
1539	NASDAQ	FTFT	Mon, Oct 13, 2014	40.40	40.40	38.80	40.00
1538	NASDAQ	FTFT	Fri, Oct 10, 2014	38.40	40.36	36.00	40.36
1537	NASDAQ	FTFT	Thu, Oct 9, 2014	36.40	38.32	36.40	37.20
1536	NASDAQ	FTFT	Wed, Oct 8, 2014	38.42	38.42	36.83	37.22
1535	NASDAQ	FTFT	Tue, Oct 7, 2014	40.00	42.00	38.80	38.80
1534	NASDAQ	FTFT	Mon, Oct 6, 2014	40.40	42.80	38.40	40.00
1533	NASDAQ	FTFT	Fri, Oct 3, 2014	41.20	42.00	40.40	40.80
1532	NASDAQ	FTFT	Thu, Oct 2, 2014	42.80	42.16	41.20	41.20
1531	NASDAQ	FTFT	Wed, Oct 1, 2014	42.36	42.40	41.73	42.40
1530	NASDAQ	FTFT	Tue, Sep 30, 2014	41.32	42.40	41.20	42.40
1529	NASDAQ	FTFT	Mon, Sep 29, 2014	42.00	42.36	41.60	41.60
1528	NASDAQ	FTFT	Fri, Sep 26, 2014	40.40	42.80	40.40	41.24
1527	NASDAQ	FTFT	Thu, Sep 25, 2014	40.80	42.40	40.80	41.20
1526	NASDAQ	FTFT	Wed, Sep 24, 2014	40.40	41.60	40.40	41.60
1525	NASDAQ	FTFT	Tue, Sep 23, 2014	40.00	41.60	40.00	40.93
1524	NASDAQ	FTFT	Mon, Sep 22, 2014	41.60	41.60	41.20	41.26
1523	NASDAQ	FTFT	Fri, Sep 19, 2014	42.00	43.60	40.80	41.20
1522	NASDAQ	FTFT	Thu, Sep 18, 2014	43.20	43.20	41.60	42.00
1521	NASDAQ	FTFT	Wed, Sep 17, 2014	42.00	43.20	41.86	43.20
1520	NASDAQ	FTFT	Tue, Sep 16, 2014	41.20	44.80	41.20	43.20
1519	NASDAQ	FTFT	Mon, Sep 15, 2014	41.20	42.80	41.20	42.00
1518	NASDAQ	FTFT	Fri, Sep 12, 2014	40.80	43.60	40.80	41.60
1517	NASDAQ	FTFT	Thu, Sep 11, 2014	44.80	44.80	40.80	41.32
1516	NASDAQ	FTFT	Wed, Sep 10, 2014	44.80	44.80	42.40	44.80
1515	NASDAQ	FTFT	Tue, Sep 9, 2014	43.60	44.80	40.00	44.80
1514	NASDAQ	FTFT	Mon, Sep 8, 2014	44.80	45.20	42.28	44.80
1513	NASDAQ	FTFT	Fri, Sep 5, 2014	42.80	45.60	42.00	45.60
1512	NASDAQ	FTFT	Thu, Sep 4, 2014	42.40	46.00	41.72	44.00
1511	NASDAQ	FTFT	Wed, Sep 3, 2014	42.80	43.20	40.40	41.20
1510	NASDAQ	FTFT	Tue, Sep 2, 2014	45.20	47.20	44.40	44.80
1509	NASDAQ	FTFT	Fri, Aug 29, 2014	46.00	47.60	46.00	46.00
1508	NASDAQ	FTFT	Thu, Aug 28, 2014	47.20	48.40	46.00	46.00
1507	NASDAQ	FTFT	Wed, Aug 27, 2014	48.20	49.96	47.60	47.60
1506	NASDAQ	FTFT	Tue, Aug 26, 2014	48.80	51.20	48.40	48.40
1505	NASDAQ	FTFT	Mon, Aug 25, 2014	51.20	51.20	48.60	48.60
1504	NASDAQ	FTFT	Fri, Aug 22, 2014	50.40	54.00	50.32	52.00
1503	NASDAQ	FTFT	Thu, Aug 21, 2014	49.60	51.60	49.60	51.60
1502	NASDAQ	FTFT	Wed, Aug 20, 2014	50.40	51.60	49.60	50.40
1501	NASDAQ	FTFT	Tue, Aug 19, 2014	51.20	52.00	49.60	51.20
1500	NASDAQ	FTFT	Mon, Aug 18, 2014	52.00	52.00	49.60	50.00
1499	NASDAQ	FTFT	Fri, Aug 15, 2014	52.80	53.20	51.60	52.00
1498	NASDAQ	FTFT	Thu, Aug 14, 2014	50.80	53.60	48.40	52.80
1497	NASDAQ	FTFT	Wed, Aug 13, 2014	51.60	52.00	51.40	51.46
1496	NASDAQ	FTFT	Tue, Aug 12, 2014	52.40	53.20	50.40	51.20
1495	NASDAQ	FTFT	Mon, Aug 11, 2014	50.00	54.80	50.00	53.20
1494	NASDAQ	FTFT	Fri, Aug 8, 2014	53.60	53.60	50.40	51.20
1493	NASDAQ	FTFT	Thu, Aug 7, 2014	50.89	51.20	50.89	51.20
1492	NASDAQ	FTFT	Wed, Aug 6, 2014	48.80	52.00	48.80	51.60
1491	NASDAQ	FTFT	Tue, Aug 5, 2014	52.40	53.00	50.80	50.80
1490	NASDAQ	FTFT	Mon, Aug 4, 2014	55.60	55.60	54.00	54.04
1489	NASDAQ	FTFT	Fri, Aug 1, 2014	55.20	55.60	53.20	54.58
1488	NASDAQ	FTFT	Thu, Jul 31, 2014	56.00	56.00	54.00	54.00
1487	NASDAQ	FTFT	Wed, Jul 30, 2014	55.56	56.00	54.16	55.20
1486	NASDAQ	FTFT	Tue, Jul 29, 2014	53.60	55.60	53.60	55.60
1485	NASDAQ	FTFT	Mon, Jul 28, 2014	53.60	55.20	53.20	55.20
1484	NASDAQ	FTFT	Fri, Jul 25, 2014	53.20	54.80	53.20	53.61
1483	NASDAQ	FTFT	Thu, Jul 24, 2014	53.60	55.60	53.60	54.00
1482	NASDAQ	FTFT	Wed, Jul 23, 2014	55.20	55.20	52.40	54.78
1481	NASDAQ	FTFT	Tue, Jul 22, 2014	53.20	55.20	53.20	54.80
1480	NASDAQ	FTFT	Mon, Jul 21, 2014	53.60	55.20	51.60	53.20
1479	NASDAQ	FTFT	Fri, Jul 18, 2014	50.40	53.60	49.60	53.60
1478	NASDAQ	FTFT	Thu, Jul 17, 2014	52.80	54.00	50.80	51.20
1477	NASDAQ	FTFT	Wed, Jul 16, 2014	51.60	54.80	51.60	52.80
1476	NASDAQ	FTFT	Tue, Jul 15, 2014	52.40	52.40	49.60	51.60
1475	NASDAQ	FTFT	Mon, Jul 14, 2014	51.20	54.00	51.20	52.40
1474	NASDAQ	FTFT	Fri, Jul 11, 2014	50.80	54.00	50.80	51.60
1473	NASDAQ	FTFT	Thu, Jul 10, 2014	52.80	52.80	50.80	51.60
1472	NASDAQ	FTFT	Wed, Jul 9, 2014	53.20	54.80	52.80	52.80
1471	NASDAQ	FTFT	Tue, Jul 8, 2014	56.00	56.00	53.12	54.00
1470	NASDAQ	FTFT	Mon, Jul 7, 2014	54.40	54.88	54.40	54.80
1469	NASDAQ	FTFT	Thu, Jul 3, 2014	54.40	56.00	54.00	54.80
1468	NASDAQ	FTFT	Wed, Jul 2, 2014	55.20	55.20	54.00	54.40
1467	NASDAQ	FTFT	Tue, Jul 1, 2014	54.00	56.00	54.00	55.20
1466	NASDAQ	FTFT	Mon, Jun 30, 2014	54.00	55.49	54.00	55.20
1465	NASDAQ	FTFT	Fri, Jun 27, 2014	54.00	54.08	52.80	54.00
1464	NASDAQ	FTFT	Thu, Jun 26, 2014	54.00	54.80	54.00	54.40
1463	NASDAQ	FTFT	Wed, Jun 25, 2014	54.00	54.40	54.00	54.00
1462	NASDAQ	FTFT	Tue, Jun 24, 2014	53.60	54.80	53.60	54.00
1461	NASDAQ	FTFT	Mon, Jun 23, 2014	54.40	54.80	53.20	54.00
1460	NASDAQ	FTFT	Fri, Jun 20, 2014	50.80	56.00	50.40	53.60
1459	NASDAQ	FTFT	Thu, Jun 19, 2014	52.00	53.60	51.20	51.60
1458	NASDAQ	FTFT	Wed, Jun 18, 2014	53.60	53.60	51.60	53.20
1457	NASDAQ	FTFT	Tue, Jun 17, 2014	52.80	53.60	52.00	52.40
1456	NASDAQ	FTFT	Mon, Jun 16, 2014	54.00	54.00	51.60	52.00
1455	NASDAQ	FTFT	Fri, Jun 13, 2014	52.40	53.60	52.00	53.60
1454	NASDAQ	FTFT	Thu, Jun 12, 2014	52.00	53.60	51.60	52.40
1453	NASDAQ	FTFT	Wed, Jun 11, 2014	51.60	53.20	51.60	52.80
1452	NASDAQ	FTFT	Tue, Jun 10, 2014	51.20	54.00	51.20	52.40
1451	NASDAQ	FTFT	Mon, Jun 9, 2014	50.40	53.20	50.40	52.66
1450	NASDAQ	FTFT	Fri, Jun 6, 2014	51.60	52.00	48.00	49.20
1449	NASDAQ	FTFT	Thu, Jun 5, 2014	50.80	52.80	50.00	50.80
1448	NASDAQ	FTFT	Wed, Jun 4, 2014	54.00	54.40	48.00	52.00
1447	NASDAQ	FTFT	Tue, Jun 3, 2014	51.20	58.40	51.20	53.60
1446	NASDAQ	FTFT	Mon, Jun 2, 2014	53.60	54.00	52.00	52.00
1445	NASDAQ	FTFT	Fri, May 30, 2014	53.60	54.00	52.40	54.00
1444	NASDAQ	FTFT	Thu, May 29, 2014	52.40	54.80	52.40	53.86
1443	NASDAQ	FTFT	Wed, May 28, 2014	55.60	58.00	50.00	54.00
1442	NASDAQ	FTFT	Tue, May 27, 2014	56.00	57.20	56.40	56.43
1441	NASDAQ	FTFT	Fri, May 23, 2014	56.40	57.98	55.60	56.80
1440	NASDAQ	FTFT	Thu, May 22, 2014	60.00	60.00	56.40	58.80
1439	NASDAQ	FTFT	Wed, May 21, 2014	55.60	58.40	55.60	58.40
1438	NASDAQ	FTFT	Tue, May 20, 2014	56.00	58.40	56.00	56.33
1437	NASDAQ	FTFT	Mon, May 19, 2014	54.80	58.80	54.40	56.40
1436	NASDAQ	FTFT	Fri, May 16, 2014	56.40	57.60	52.80	56.40
1435	NASDAQ	FTFT	Thu, May 15, 2014	58.40	59.20	53.20	58.80
1434	NASDAQ	FTFT	Wed, May 14, 2014	58.00	59.20	57.60	58.40
1433	NASDAQ	FTFT	Tue, May 13, 2014	59.60	60.00	58.40	59.20
1432	NASDAQ	FTFT	Mon, May 12, 2014	59.20	60.80	59.20	60.40
1431	NASDAQ	FTFT	Fri, May 9, 2014	58.80	62.00	58.80	59.20
1430	NASDAQ	FTFT	Thu, May 8, 2014	61.20	62.40	60.00	60.00
1429	NASDAQ	FTFT	Wed, May 7, 2014	65.60	66.00	60.80	62.00
1428	NASDAQ	FTFT	Tue, May 6, 2014	65.85	65.85	64.80	64.80
1427	NASDAQ	FTFT	Mon, May 5, 2014	65.60	65.60	64.80	65.60
1426	NASDAQ	FTFT	Fri, May 2, 2014	64.80	66.00	64.80	65.96
1425	NASDAQ	FTFT	Thu, May 1, 2014	65.20	66.40	65.20	65.20
1424	NASDAQ	FTFT	Wed, Apr 30, 2014	64.80	65.60	64.80	65.20
1423	NASDAQ	FTFT	Tue, Apr 29, 2014	65.20	66.00	65.20	65.60
1422	NASDAQ	FTFT	Mon, Apr 28, 2014	65.60	66.00	64.80	65.20
1421	NASDAQ	FTFT	Fri, Apr 25, 2014	65.60	66.00	65.60	65.60
1420	NASDAQ	FTFT	Thu, Apr 24, 2014	67.76	67.80	66.00	66.40
1419	NASDAQ	FTFT	Wed, Apr 23, 2014	69.46	69.60	67.20	67.60
1418	NASDAQ	FTFT	Tue, Apr 22, 2014	70.80	70.80	66.80	68.80
1417	NASDAQ	FTFT	Mon, Apr 21, 2014	68.00	70.40	66.80	66.80
1416	NASDAQ	FTFT	Thu, Apr 17, 2014	66.40	68.00	66.40	66.80
1415	NASDAQ	FTFT	Wed, Apr 16, 2014	65.64	66.80	65.60	66.80
1414	NASDAQ	FTFT	Tue, Apr 15, 2014	67.20	68.66	64.80	66.40
1413	NASDAQ	FTFT	Mon, Apr 14, 2014	66.80	69.40	65.20	68.40
1412	NASDAQ	FTFT	Fri, Apr 11, 2014	66.40	68.00	64.80	66.52
1411	NASDAQ	FTFT	Thu, Apr 10, 2014	70.40	70.40	65.60	70.00
1410	NASDAQ	FTFT	Wed, Apr 9, 2014	71.20	71.48	70.00	71.48
1409	NASDAQ	FTFT	Tue, Apr 8, 2014	71.60	72.00	71.20	71.20
1408	NASDAQ	FTFT	Mon, Apr 7, 2014	72.40	72.40	71.60	71.60
1407	NASDAQ	FTFT	Fri, Apr 4, 2014	72.40	72.40	72.00	72.00
1406	NASDAQ	FTFT	Thu, Apr 3, 2014	73.20	73.20	71.20	71.60
1405	NASDAQ	FTFT	Wed, Apr 2, 2014	73.20	74.00	72.40	74.00
1404	NASDAQ	FTFT	Tue, Apr 1, 2014	74.00	74.00	73.20	73.75
1403	NASDAQ	FTFT	Mon, Mar 31, 2014	74.00	76.80	73.60	74.00
1402	NASDAQ	FTFT	Fri, Mar 28, 2014	75.20	75.20	74.00	74.00
1401	NASDAQ	FTFT	Thu, Mar 27, 2014	75.20	76.00	74.80	75.20
1400	NASDAQ	FTFT	Wed, Mar 26, 2014	73.20	75.20	73.20	74.40
1399	NASDAQ	FTFT	Tue, Mar 25, 2014	75.60	75.60	74.40	75.20
1398	NASDAQ	FTFT	Mon, Mar 24, 2014	74.00	75.60	73.26	75.20
1397	NASDAQ	FTFT	Fri, Mar 21, 2014	76.80	76.80	72.80	73.20
1396	NASDAQ	FTFT	Thu, Mar 20, 2014	74.40	76.40	74.00	76.40
1395	NASDAQ	FTFT	Wed, Mar 19, 2014	74.40	76.40	74.40	75.60
1394	NASDAQ	FTFT	Tue, Mar 18, 2014	74.40	76.40	74.40	75.20
1393	NASDAQ	FTFT	Mon, Mar 17, 2014	75.60	76.00	74.40	74.80
1392	NASDAQ	FTFT	Fri, Mar 14, 2014	74.40	76.80	74.40	76.40
1391	NASDAQ	FTFT	Thu, Mar 13, 2014	77.60	77.60	75.12	76.80
1390	NASDAQ	FTFT	Wed, Mar 12, 2014	77.20	78.40	76.41	77.60
1389	NASDAQ	FTFT	Tue, Mar 11, 2014	74.80	77.60	74.80	76.80
1388	NASDAQ	FTFT	Mon, Mar 10, 2014	75.20	75.20	74.44	74.80
1387	NASDAQ	FTFT	Fri, Mar 7, 2014	77.20	77.20	74.43	75.20
1386	NASDAQ	FTFT	Thu, Mar 6, 2014	76.80	78.80	76.40	78.80
1385	NASDAQ	FTFT	Wed, Mar 5, 2014	72.40	75.60	72.00	75.20
1384	NASDAQ	FTFT	Tue, Mar 4, 2014	72.00	72.40	71.60	72.40
1383	NASDAQ	FTFT	Mon, Mar 3, 2014	70.40	72.00	70.40	72.00
1382	NASDAQ	FTFT	Fri, Feb 28, 2014	72.00	72.00	70.80	70.80
1381	NASDAQ	FTFT	Thu, Feb 27, 2014	72.00	71.60	70.80	71.20
1380	NASDAQ	FTFT	Wed, Feb 26, 2014	74.80	74.80	71.20	71.60
1379	NASDAQ	FTFT	Tue, Feb 25, 2014	73.20	73.62	72.80	72.80
1378	NASDAQ	FTFT	Mon, Feb 24, 2014	74.00	75.96	73.20	73.33
1377	NASDAQ	FTFT	Fri, Feb 21, 2014	75.00	76.40	74.00	75.60
1376	NASDAQ	FTFT	Thu, Feb 20, 2014	74.00	75.20	74.00	74.80
1375	NASDAQ	FTFT	Wed, Feb 19, 2014	76.00	76.36	73.60	74.00
1374	NASDAQ	FTFT	Tue, Feb 18, 2014	75.20	76.40	74.40	76.00
1373	NASDAQ	FTFT	Fri, Feb 14, 2014	76.40	76.80	72.00	76.80
1372	NASDAQ	FTFT	Thu, Feb 13, 2014	74.00	74.80	72.00	72.00
1371	NASDAQ	FTFT	Wed, Feb 12, 2014	73.20	75.20	73.20	75.20
1370	NASDAQ	FTFT	Tue, Feb 11, 2014	72.80	74.00	72.80	74.00
1369	NASDAQ	FTFT	Mon, Feb 10, 2014	74.80	74.40	72.80	73.60
1368	NASDAQ	FTFT	Fri, Feb 7, 2014	74.80	75.60	73.60	74.80
1367	NASDAQ	FTFT	Thu, Feb 6, 2014	75.00	75.00	72.40	74.80
1366	NASDAQ	FTFT	Wed, Feb 5, 2014	76.40	76.40	73.60	74.00
1365	NASDAQ	FTFT	Tue, Feb 4, 2014	74.97	75.80	73.60	75.40
1364	NASDAQ	FTFT	Mon, Feb 3, 2014	73.20	76.40	73.20	74.40
1363	NASDAQ	FTFT	Fri, Jan 31, 2014	73.65	76.80	73.60	74.00
1362	NASDAQ	FTFT	Thu, Jan 30, 2014	75.60	76.80	73.20	75.20
1361	NASDAQ	FTFT	Wed, Jan 29, 2014	75.60	76.00	73.20	76.00
1360	NASDAQ	FTFT	Tue, Jan 28, 2014	75.20	75.60	72.40	75.20
1359	NASDAQ	FTFT	Mon, Jan 27, 2014	79.20	79.20	72.00	73.20
1358	NASDAQ	FTFT	Fri, Jan 24, 2014	83.86	83.86	78.00	80.40
1357	NASDAQ	FTFT	Thu, Jan 23, 2014	81.20	83.60	80.80	82.00
1356	NASDAQ	FTFT	Wed, Jan 22, 2014	82.00	84.40	82.00	82.80
1355	NASDAQ	FTFT	Tue, Jan 21, 2014	78.40	82.00	78.40	81.60
1354	NASDAQ	FTFT	Fri, Jan 17, 2014	77.60	78.40	76.00	78.40
1353	NASDAQ	FTFT	Thu, Jan 16, 2014	74.80	77.60	74.80	77.60
1352	NASDAQ	FTFT	Wed, Jan 15, 2014	76.80	76.80	74.80	75.60
1351	NASDAQ	FTFT	Tue, Jan 14, 2014	76.00	76.00	74.04	76.00
1350	NASDAQ	FTFT	Mon, Jan 13, 2014	73.60	76.51	75.60	75.60
1349	NASDAQ	FTFT	Fri, Jan 10, 2014	72.80	76.80	72.80	74.40
1348	NASDAQ	FTFT	Thu, Jan 9, 2014	70.00	72.62	70.00	72.40
1347	NASDAQ	FTFT	Wed, Jan 8, 2014	72.00	72.40	71.60	71.60
1346	NASDAQ	FTFT	Tue, Jan 7, 2014	70.80	72.80	68.80	71.56
1345	NASDAQ	FTFT	Mon, Jan 6, 2014	71.20	73.20	70.00	72.80
1344	NASDAQ	FTFT	Fri, Jan 3, 2014	70.40	72.00	69.60	71.60
1343	NASDAQ	FTFT	Thu, Jan 2, 2014	69.60	71.20	69.60	70.40
1342	NASDAQ	FTFT	Tue, Dec 31, 2013	70.00	71.20	69.24	70.00
1341	NASDAQ	FTFT	Mon, Dec 30, 2013	69.20	70.13	68.91	69.22
1340	NASDAQ	FTFT	Fri, Dec 27, 2013	70.00	70.00	69.20	69.20
1339	NASDAQ	FTFT	Thu, Dec 26, 2013	70.40	70.40	69.20	70.40
1338	NASDAQ	FTFT	Tue, Dec 24, 2013	69.60	69.62	69.20	69.60
1337	NASDAQ	FTFT	Mon, Dec 23, 2013	69.60	71.20	69.60	69.60
1336	NASDAQ	FTFT	Fri, Dec 20, 2013	71.60	74.40	69.75	70.00
1335	NASDAQ	FTFT	Thu, Dec 19, 2013	72.80	72.80	70.00	70.37
1334	NASDAQ	FTFT	Wed, Dec 18, 2013	71.20	73.14	70.00	72.80
1333	NASDAQ	FTFT	Tue, Dec 17, 2013	69.60	70.00	69.60	70.00
1332	NASDAQ	FTFT	Mon, Dec 16, 2013	70.00	70.00	69.20	70.00
1331	NASDAQ	FTFT	Fri, Dec 13, 2013	69.60	70.32	69.20	70.00
1330	NASDAQ	FTFT	Thu, Dec 12, 2013	70.40	70.82	69.60	69.60
1329	NASDAQ	FTFT	Wed, Dec 11, 2013	71.60	72.00	70.40	70.40
1328	NASDAQ	FTFT	Tue, Dec 10, 2013	71.20	72.00	70.40	71.20
1327	NASDAQ	FTFT	Mon, Dec 9, 2013	71.20	71.60	71.20	71.20
1326	NASDAQ	FTFT	Fri, Dec 6, 2013	72.40	72.40	70.40	71.00
1325	NASDAQ	FTFT	Thu, Dec 5, 2013	70.00	72.40	70.40	72.40
1324	NASDAQ	FTFT	Wed, Dec 4, 2013	72.00	72.00	70.00	70.00
1323	NASDAQ	FTFT	Tue, Dec 3, 2013	71.60	72.00	71.60	71.60
1322	NASDAQ	FTFT	Mon, Dec 2, 2013	71.60	74.29	71.60	72.40
1321	NASDAQ	FTFT	Fri, Nov 29, 2013	74.40	75.20	72.40	72.40
1320	NASDAQ	FTFT	Wed, Nov 27, 2013	74.00	74.00	72.00	72.40
1319	NASDAQ	FTFT	Tue, Nov 26, 2013	72.40	73.24	72.33	72.33
1318	NASDAQ	FTFT	Mon, Nov 25, 2013	74.40	74.40	71.60	71.60
1317	NASDAQ	FTFT	Fri, Nov 22, 2013	72.00	73.14	72.00	72.80
1316	NASDAQ	FTFT	Thu, Nov 21, 2013	72.00	74.17	72.00	72.80
1315	NASDAQ	FTFT	Wed, Nov 20, 2013	73.06	73.06	72.00	72.00
1314	NASDAQ	FTFT	Tue, Nov 19, 2013	73.60	73.60	72.00	72.00
1313	NASDAQ	FTFT	Mon, Nov 18, 2013	72.00	74.00	72.00	73.60
1312	NASDAQ	FTFT	Fri, Nov 15, 2013	70.80	72.40	70.40	72.40
1311	NASDAQ	FTFT	Thu, Nov 14, 2013	71.20	72.00	69.60	72.00
1310	NASDAQ	FTFT	Wed, Nov 13, 2013	76.76	80.00	68.00	71.20
1309	NASDAQ	FTFT	Tue, Nov 12, 2013	77.60	77.60	76.00	76.40
1308	NASDAQ	FTFT	Mon, Nov 11, 2013	78.00	80.00	76.40	77.20
1307	NASDAQ	FTFT	Fri, Nov 8, 2013	77.20	77.84	76.80	76.80
1306	NASDAQ	FTFT	Thu, Nov 7, 2013	76.00	77.60	76.00	76.40
1305	NASDAQ	FTFT	Wed, Nov 6, 2013	76.41	77.18	76.40	76.80
1304	NASDAQ	FTFT	Tue, Nov 5, 2013	76.80	78.00	76.80	77.60
1303	NASDAQ	FTFT	Mon, Nov 4, 2013	76.84	78.00	76.80	76.80
1302	NASDAQ	FTFT	Fri, Nov 1, 2013	76.40	77.22	76.40	77.22
1301	NASDAQ	FTFT	Thu, Oct 31, 2013	76.80	77.60	76.40	76.80
1300	NASDAQ	FTFT	Wed, Oct 30, 2013	77.20	78.40	77.20	78.00
1299	NASDAQ	FTFT	Tue, Oct 29, 2013	76.48	79.95	76.19	77.20
1298	NASDAQ	FTFT	Mon, Oct 28, 2013	76.80	77.20	76.00	76.80
1297	NASDAQ	FTFT	Fri, Oct 25, 2013	80.40	80.40	76.80	77.20
1296	NASDAQ	FTFT	Thu, Oct 24, 2013	83.20	86.00	80.00	80.40
1295	NASDAQ	FTFT	Wed, Oct 23, 2013	85.60	86.80	81.20	81.20
1294	NASDAQ	FTFT	Tue, Oct 22, 2013	87.20	88.80	86.40	87.20
1293	NASDAQ	FTFT	Mon, Oct 21, 2013	88.80	88.00	86.80	87.20
1292	NASDAQ	FTFT	Fri, Oct 18, 2013	86.00	88.00	84.80	87.80
1291	NASDAQ	FTFT	Thu, Oct 17, 2013	87.60	87.60	82.66	86.40
1290	NASDAQ	FTFT	Wed, Oct 16, 2013	76.80	90.00	76.80	87.60
1289	NASDAQ	FTFT	Tue, Oct 15, 2013	77.20	78.00	76.80	76.84
1288	NASDAQ	FTFT	Mon, Oct 14, 2013	76.40	77.14	72.00	76.80
1287	NASDAQ	FTFT	Fri, Oct 11, 2013	78.40	79.60	76.80	77.60
1286	NASDAQ	FTFT	Thu, Oct 10, 2013	80.00	80.80	79.20	79.20
1285	NASDAQ	FTFT	Wed, Oct 9, 2013	78.00	78.00	76.00	76.80
1284	NASDAQ	FTFT	Tue, Oct 8, 2013	80.40	80.65	78.40	80.00
1283	NASDAQ	FTFT	Mon, Oct 7, 2013	82.80	82.80	81.20	81.60
1282	NASDAQ	FTFT	Fri, Oct 4, 2013	80.40	82.40	80.40	82.00
1281	NASDAQ	FTFT	Thu, Oct 3, 2013	81.20	82.40	80.80	81.60
1280	NASDAQ	FTFT	Wed, Oct 2, 2013	80.80	83.60	80.40	80.80
1279	NASDAQ	FTFT	Tue, Oct 1, 2013	80.80	82.00	80.00	82.00
1278	NASDAQ	FTFT	Mon, Sep 30, 2013	80.00	80.40	77.60	79.60
1277	NASDAQ	FTFT	Fri, Sep 27, 2013	78.80	78.80	76.80	77.20
1276	NASDAQ	FTFT	Thu, Sep 26, 2013	79.20	79.20	76.80	77.20
1275	NASDAQ	FTFT	Wed, Sep 25, 2013	80.80	80.80	77.20	77.20
1274	NASDAQ	FTFT	Tue, Sep 24, 2013	74.80	76.80	74.80	76.40
1273	NASDAQ	FTFT	Mon, Sep 23, 2013	76.80	76.80	75.60	75.60
1272	NASDAQ	FTFT	Fri, Sep 20, 2013	74.40	75.60	74.40	75.60
1271	NASDAQ	FTFT	Thu, Sep 19, 2013	75.60	75.60	74.40	74.40
1270	NASDAQ	FTFT	Wed, Sep 18, 2013	76.00	76.17	74.40	74.93
1269	NASDAQ	FTFT	Tue, Sep 17, 2013	74.40	75.20	74.40	75.20
1268	NASDAQ	FTFT	Mon, Sep 16, 2013	75.20	76.80	74.00	74.40
1267	NASDAQ	FTFT	Fri, Sep 13, 2013	78.40	79.20	74.16	76.40
1266	NASDAQ	FTFT	Thu, Sep 12, 2013	74.80	77.16	74.80	76.80
1265	NASDAQ	FTFT	Wed, Sep 11, 2013	76.80	76.84	74.40	74.40
1264	NASDAQ	FTFT	Tue, Sep 10, 2013	73.60	79.20	73.60	79.20
1263	NASDAQ	FTFT	Mon, Sep 9, 2013	73.20	74.00	71.60	72.00
1262	NASDAQ	FTFT	Fri, Sep 6, 2013	72.00	73.20	72.00	72.77
1261	NASDAQ	FTFT	Thu, Sep 5, 2013	72.80	73.20	70.40	72.40
1260	NASDAQ	FTFT	Wed, Sep 4, 2013	72.80	73.60	72.80	72.80
1259	NASDAQ	FTFT	Tue, Sep 3, 2013	73.60	74.80	73.20	73.20
1258	NASDAQ	FTFT	Fri, Aug 30, 2013	75.20	75.20	74.80	74.80
1257	NASDAQ	FTFT	Thu, Aug 29, 2013	74.00	75.20	73.60	75.20
1256	NASDAQ	FTFT	Wed, Aug 28, 2013	72.80	73.60	72.80	73.60
1255	NASDAQ	FTFT	Tue, Aug 27, 2013	75.16	75.16	71.96	72.80
1254	NASDAQ	FTFT	Mon, Aug 26, 2013	72.80	73.60	72.40	72.40
1253	NASDAQ	FTFT	Fri, Aug 23, 2013	72.80	74.00	72.00	74.00
1252	NASDAQ	FTFT	Thu, Aug 22, 2013	72.80	72.80	71.60	72.00
1251	NASDAQ	FTFT	Wed, Aug 21, 2013	72.24	72.80	72.00	72.40
1250	NASDAQ	FTFT	Tue, Aug 20, 2013	72.40	72.80	72.00	72.40
1249	NASDAQ	FTFT	Mon, Aug 19, 2013	73.60	73.60	72.80	72.80
1248	NASDAQ	FTFT	Fri, Aug 16, 2013	75.20	75.60	72.40	73.60
1247	NASDAQ	FTFT	Thu, Aug 15, 2013	80.00	80.00	71.60	73.60
1246	NASDAQ	FTFT	Wed, Aug 14, 2013	84.00	84.00	80.00	80.00
1245	NASDAQ	FTFT	Tue, Aug 13, 2013	98.00	99.60	78.80	81.60
1244	NASDAQ	FTFT	Mon, Aug 12, 2013	96.40	98.00	96.00	96.80
1243	NASDAQ	FTFT	Fri, Aug 9, 2013	98.00	98.00	96.00	97.20
1242	NASDAQ	FTFT	Thu, Aug 8, 2013	98.00	98.36	96.00	97.60
1241	NASDAQ	FTFT	Wed, Aug 7, 2013	96.80	97.60	96.40	97.60
1240	NASDAQ	FTFT	Tue, Aug 6, 2013	93.60	98.40	90.80	96.80
1239	NASDAQ	FTFT	Mon, Aug 5, 2013	90.00	94.40	89.20	94.40
1238	NASDAQ	FTFT	Fri, Aug 2, 2013	90.00	90.76	89.20	89.80
1237	NASDAQ	FTFT	Thu, Aug 1, 2013	92.00	92.00	90.80	91.60
1236	NASDAQ	FTFT	Wed, Jul 31, 2013	91.60	92.40	88.84	90.80
1235	NASDAQ	FTFT	Tue, Jul 30, 2013	91.20	93.60	90.40	92.40
1234	NASDAQ	FTFT	Mon, Jul 29, 2013	91.20	93.20	88.40	90.40
1233	NASDAQ	FTFT	Fri, Jul 26, 2013	94.00	95.62	92.00	93.60
1232	NASDAQ	FTFT	Thu, Jul 25, 2013	92.40	94.00	92.44	94.00
1231	NASDAQ	FTFT	Wed, Jul 24, 2013	94.00	94.00	91.60	92.00
1230	NASDAQ	FTFT	Tue, Jul 23, 2013	95.20	94.04	92.00	94.00
1229	NASDAQ	FTFT	Mon, Jul 22, 2013	91.20	94.65	91.20	94.00
1228	NASDAQ	FTFT	Fri, Jul 19, 2013	92.00	92.80	90.00	91.60
1227	NASDAQ	FTFT	Thu, Jul 18, 2013	94.00	94.00	90.80	91.60
1226	NASDAQ	FTFT	Wed, Jul 17, 2013	92.40	96.76	92.40	95.60
1225	NASDAQ	FTFT	Tue, Jul 16, 2013	91.20	94.00	90.80	94.00
1224	NASDAQ	FTFT	Mon, Jul 15, 2013	89.60	91.80	88.40	91.60
1223	NASDAQ	FTFT	Fri, Jul 12, 2013	87.60	90.40	86.80	88.40
1222	NASDAQ	FTFT	Thu, Jul 11, 2013	88.80	91.60	86.40	89.00
1221	NASDAQ	FTFT	Wed, Jul 10, 2013	86.00	92.40	84.40	88.00
1220	NASDAQ	FTFT	Tue, Jul 9, 2013	84.00	87.20	83.20	86.00
1219	NASDAQ	FTFT	Mon, Jul 8, 2013	83.60	86.40	83.60	86.00
1218	NASDAQ	FTFT	Fri, Jul 5, 2013	84.40	84.40	82.00	83.44
1217	NASDAQ	FTFT	Wed, Jul 3, 2013	81.20	83.60	81.20	82.80
1216	NASDAQ	FTFT	Tue, Jul 2, 2013	81.20	82.40	81.20	82.00
1215	NASDAQ	FTFT	Mon, Jul 1, 2013	80.40	82.40	80.40	82.40
1214	NASDAQ	FTFT	Fri, Jun 28, 2013	80.80	81.60	79.20	80.80
1213	NASDAQ	FTFT	Thu, Jun 27, 2013	80.00	82.40	79.96	81.60
1212	NASDAQ	FTFT	Wed, Jun 26, 2013	80.00	80.00	78.00	79.20
1211	NASDAQ	FTFT	Tue, Jun 25, 2013	81.20	82.00	78.00	79.20
1210	NASDAQ	FTFT	Mon, Jun 24, 2013	85.20	85.20	80.80	81.20
1209	NASDAQ	FTFT	Fri, Jun 21, 2013	84.00	86.00	84.00	84.40
1208	NASDAQ	FTFT	Thu, Jun 20, 2013	85.20	85.20	84.00	84.40
1207	NASDAQ	FTFT	Wed, Jun 19, 2013	86.00	86.40	84.80	85.66
1206	NASDAQ	FTFT	Tue, Jun 18, 2013	86.80	88.00	85.60	86.00
1205	NASDAQ	FTFT	Mon, Jun 17, 2013	85.20	86.90	85.20	86.60
1204	NASDAQ	FTFT	Fri, Jun 14, 2013	85.60	85.64	85.60	85.64
1203	NASDAQ	FTFT	Thu, Jun 13, 2013	85.60	86.80	84.80	85.60
1202	NASDAQ	FTFT	Wed, Jun 12, 2013	86.40	86.40	86.40	86.40
1201	NASDAQ	FTFT	Tue, Jun 11, 2013	88.00	88.40	86.00	86.40
1200	NASDAQ	FTFT	Mon, Jun 10, 2013	88.00	88.84	86.40	88.40
1199	NASDAQ	FTFT	Fri, Jun 7, 2013	84.80	90.40	84.80	88.40
1198	NASDAQ	FTFT	Thu, Jun 6, 2013	87.20	87.20	84.40	85.60
1197	NASDAQ	FTFT	Wed, Jun 5, 2013	86.40	87.20	84.40	87.20
1196	NASDAQ	FTFT	Tue, Jun 4, 2013	87.60	90.00	86.40	87.20
1195	NASDAQ	FTFT	Mon, Jun 3, 2013	87.60	88.80	87.20	88.00
1194	NASDAQ	FTFT	Fri, May 31, 2013	86.80	87.60	86.00	86.00
1193	NASDAQ	FTFT	Thu, May 30, 2013	86.00	88.09	86.00	86.40
1192	NASDAQ	FTFT	Wed, May 29, 2013	87.60	89.56	86.00	86.00
1191	NASDAQ	FTFT	Tue, May 28, 2013	86.40	88.80	86.00	86.80
1190	NASDAQ	FTFT	Fri, May 24, 2013	86.80	88.13	86.00	86.40
1189	NASDAQ	FTFT	Thu, May 23, 2013	88.00	89.60	86.00	87.60
1188	NASDAQ	FTFT	Wed, May 22, 2013	88.40	90.80	87.82	88.00
1187	NASDAQ	FTFT	Tue, May 21, 2013	84.40	89.72	84.40	87.20
1186	NASDAQ	FTFT	Mon, May 20, 2013	83.20	90.00	82.00	84.80
1185	NASDAQ	FTFT	Fri, May 17, 2013	92.40	94.40	89.60	90.00
1184	NASDAQ	FTFT	Thu, May 16, 2013	98.80	100.80	91.20	94.00
1183	NASDAQ	FTFT	Wed, May 15, 2013	94.40	99.20	91.60	97.99
1182	NASDAQ	FTFT	Tue, May 14, 2013	87.20	98.80	85.76	92.40
1181	NASDAQ	FTFT	Mon, May 13, 2013	87.20	88.00	85.20	85.60
1180	NASDAQ	FTFT	Fri, May 10, 2013	84.80	88.00	84.80	86.00
1179	NASDAQ	FTFT	Thu, May 9, 2013	85.20	85.20	84.40	84.74
1178	NASDAQ	FTFT	Wed, May 8, 2013	84.40	88.00	84.40	85.20
1177	NASDAQ	FTFT	Tue, May 7, 2013	87.20	87.20	84.40	85.60
1176	NASDAQ	FTFT	Mon, May 6, 2013	83.60	86.40	83.60	86.00
1175	NASDAQ	FTFT	Fri, May 3, 2013	83.20	86.00	82.40	82.80
1174	NASDAQ	FTFT	Thu, May 2, 2013	84.80	86.06	80.80	81.20
1173	NASDAQ	FTFT	Wed, May 1, 2013	85.60	86.80	84.00	85.20
1172	NASDAQ	FTFT	Tue, Apr 30, 2013	86.00	87.60	84.44	87.60
1171	NASDAQ	FTFT	Mon, Apr 29, 2013	88.80	90.00	86.00	86.00
1170	NASDAQ	FTFT	Fri, Apr 26, 2013	88.40	89.20	86.40	87.20
1169	NASDAQ	FTFT	Thu, Apr 25, 2013	86.00	90.00	84.00	86.80
1168	NASDAQ	FTFT	Wed, Apr 24, 2013	88.00	89.60	84.00	84.60
1167	NASDAQ	FTFT	Tue, Apr 23, 2013	90.00	90.00	87.20	88.40
1166	NASDAQ	FTFT	Mon, Apr 22, 2013	91.60	94.40	88.00	89.20
1165	NASDAQ	FTFT	Fri, Apr 19, 2013	88.80	91.60	87.20	90.89
1164	NASDAQ	FTFT	Thu, Apr 18, 2013	88.00	88.00	84.80	87.60
1163	NASDAQ	FTFT	Wed, Apr 17, 2013	89.60	89.60	84.80	85.20
1162	NASDAQ	FTFT	Tue, Apr 16, 2013	82.00	88.00	80.00	87.60
1161	NASDAQ	FTFT	Mon, Apr 15, 2013	86.00	86.00	80.00	82.00
1160	NASDAQ	FTFT	Fri, Apr 12, 2013	88.00	88.34	86.40	86.40
1159	NASDAQ	FTFT	Thu, Apr 11, 2013	87.20	90.00	86.00	88.00
1158	NASDAQ	FTFT	Wed, Apr 10, 2013	88.40	91.60	88.00	88.40
1157	NASDAQ	FTFT	Tue, Apr 9, 2013	90.00	92.00	88.40	90.80
1156	NASDAQ	FTFT	Mon, Apr 8, 2013	92.80	96.52	89.20	91.60
1155	NASDAQ	FTFT	Fri, Apr 5, 2013	90.00	92.40	90.00	92.00
1154	NASDAQ	FTFT	Thu, Apr 4, 2013	90.00	90.40	88.80	88.80
1153	NASDAQ	FTFT	Wed, Apr 3, 2013	88.40	100.00	87.60	89.20
1152	NASDAQ	FTFT	Tue, Apr 2, 2013	87.20	90.00	87.20	87.60
1151	NASDAQ	FTFT	Mon, Apr 1, 2013	100.00	100.00	87.20	87.60
1150	NASDAQ	FTFT	Thu, Mar 28, 2013	94.80	94.80	90.00	92.00
1149	NASDAQ	FTFT	Wed, Mar 27, 2013	86.80	94.80	86.00	94.00
1148	NASDAQ	FTFT	Tue, Mar 26, 2013	86.40	89.20	86.00	88.00
1147	NASDAQ	FTFT	Mon, Mar 25, 2013	88.40	88.40	85.60	86.80
1146	NASDAQ	FTFT	Fri, Mar 22, 2013	84.00	90.00	80.00	88.40
1145	NASDAQ	FTFT	Thu, Mar 21, 2013	83.20	88.40	81.20	83.20
1144	NASDAQ	FTFT	Wed, Mar 20, 2013	86.80	87.20	80.80	82.00
1143	NASDAQ	FTFT	Tue, Mar 19, 2013	92.00	91.60	86.00	87.60
1142	NASDAQ	FTFT	Mon, Mar 18, 2013	92.80	94.80	89.60	92.00
1141	NASDAQ	FTFT	Fri, Mar 15, 2013	95.60	98.00	92.82	94.80
1140	NASDAQ	FTFT	Thu, Mar 14, 2013	98.40	103.20	94.00	95.60
1139	NASDAQ	FTFT	Wed, Mar 13, 2013	96.00	101.20	94.80	100.40
1138	NASDAQ	FTFT	Tue, Mar 12, 2013	102.80	104.00	99.60	103.20
1137	NASDAQ	FTFT	Mon, Mar 11, 2013	98.40	105.60	98.40	101.60
1136	NASDAQ	FTFT	Fri, Mar 8, 2013	96.40	100.00	95.60	99.60
1135	NASDAQ	FTFT	Thu, Mar 7, 2013	99.20	99.20	96.80	97.20
1134	NASDAQ	FTFT	Wed, Mar 6, 2013	96.80	99.20	96.80	98.40
1133	NASDAQ	FTFT	Tue, Mar 5, 2013	98.40	99.60	94.80	96.80
1132	NASDAQ	FTFT	Mon, Mar 4, 2013	96.80	100.00	96.80	97.60
1131	NASDAQ	FTFT	Fri, Mar 1, 2013	94.40	97.60	94.40	96.40
1130	NASDAQ	FTFT	Thu, Feb 28, 2013	98.00	99.60	96.40	96.40
1129	NASDAQ	FTFT	Wed, Feb 27, 2013	100.00	102.00	98.00	98.00
1128	NASDAQ	FTFT	Tue, Feb 26, 2013	102.00	102.40	100.00	102.40
1127	NASDAQ	FTFT	Mon, Feb 25, 2013	100.00	104.00	100.00	102.00
1126	NASDAQ	FTFT	Fri, Feb 22, 2013	95.20	102.40	92.80	98.00
1125	NASDAQ	FTFT	Thu, Feb 21, 2013	103.20	103.60	92.00	92.80
1124	NASDAQ	FTFT	Wed, Feb 20, 2013	106.80	106.80	101.20	102.00
1123	NASDAQ	FTFT	Tue, Feb 19, 2013	102.00	108.00	102.00	104.40
1122	NASDAQ	FTFT	Fri, Feb 15, 2013	104.00	104.00	100.40	102.00
1121	NASDAQ	FTFT	Thu, Feb 14, 2013	104.20	106.00	95.20	100.00
1120	NASDAQ	FTFT	Wed, Feb 13, 2013	101.20	109.60	97.60	102.40
1119	NASDAQ	FTFT	Tue, Feb 12, 2013	90.80	100.00	88.82	99.20
1118	NASDAQ	FTFT	Mon, Feb 11, 2013	92.00	92.00	88.40	89.60
1117	NASDAQ	FTFT	Fri, Feb 8, 2013	90.00	94.00	88.40	90.00
1116	NASDAQ	FTFT	Thu, Feb 7, 2013	94.00	94.40	90.00	91.60
1115	NASDAQ	FTFT	Wed, Feb 6, 2013	95.60	98.80	94.00	94.40
1114	NASDAQ	FTFT	Tue, Feb 5, 2013	95.20	96.80	94.80	95.60
1113	NASDAQ	FTFT	Mon, Feb 4, 2013	96.80	96.80	92.00	94.00
1112	NASDAQ	FTFT	Fri, Feb 1, 2013	97.60	98.64	91.20	96.00
1111	NASDAQ	FTFT	Thu, Jan 31, 2013	92.00	96.40	92.00	96.00
1110	NASDAQ	FTFT	Wed, Jan 30, 2013	98.00	98.00	90.80	93.20
1109	NASDAQ	FTFT	Tue, Jan 29, 2013	103.20	103.20	97.20	99.20
1108	NASDAQ	FTFT	Mon, Jan 28, 2013	104.00	106.80	99.60	101.60
1107	NASDAQ	FTFT	Fri, Jan 25, 2013	109.20	109.20	104.80	106.80
1106	NASDAQ	FTFT	Thu, Jan 24, 2013	110.00	111.20	105.24	109.20
1105	NASDAQ	FTFT	Wed, Jan 23, 2013	112.00	112.00	107.60	109.60
1104	NASDAQ	FTFT	Tue, Jan 22, 2013	106.00	111.20	105.20	111.20
1103	NASDAQ	FTFT	Fri, Jan 18, 2013	98.00	104.80	96.00	104.00
1102	NASDAQ	FTFT	Thu, Jan 17, 2013	105.60	106.00	97.60	98.72
1101	NASDAQ	FTFT	Wed, Jan 16, 2013	102.40	107.60	102.40	105.60
1100	NASDAQ	FTFT	Tue, Jan 15, 2013	114.40	116.00	97.60	105.60
1099	NASDAQ	FTFT	Mon, Jan 14, 2013	104.00	112.00	102.80	112.00
1098	NASDAQ	FTFT	Fri, Jan 11, 2013	100.00	104.00	98.40	101.60
1097	NASDAQ	FTFT	Thu, Jan 10, 2013	100.00	100.80	97.20	98.40
1096	NASDAQ	FTFT	Wed, Jan 9, 2013	90.40	99.20	89.60	97.20
1095	NASDAQ	FTFT	Tue, Jan 8, 2013	86.80	91.60	86.40	88.80
1094	NASDAQ	FTFT	Mon, Jan 7, 2013	82.40	88.00	82.00	88.00
1093	NASDAQ	FTFT	Fri, Jan 4, 2013	83.60	84.00	81.60	82.40
1092	NASDAQ	FTFT	Thu, Jan 3, 2013	86.00	86.00	83.20	83.20
1091	NASDAQ	FTFT	Wed, Jan 2, 2013	81.60	85.60	81.60	84.84
1090	NASDAQ	FTFT	Mon, Dec 31, 2012	81.60	81.96	80.00	80.80
1089	NASDAQ	FTFT	Fri, Dec 28, 2012	81.60	84.00	78.00	81.60
1088	NASDAQ	FTFT	Thu, Dec 27, 2012	80.80	82.40	80.80	81.60
1087	NASDAQ	FTFT	Wed, Dec 26, 2012	80.80	82.40	80.80	81.60
1086	NASDAQ	FTFT	Mon, Dec 24, 2012	82.80	84.40	81.20	81.20
1085	NASDAQ	FTFT	Fri, Dec 21, 2012	80.40	82.80	80.40	81.60
1084	NASDAQ	FTFT	Thu, Dec 20, 2012	78.80	81.60	78.80	80.91
1083	NASDAQ	FTFT	Wed, Dec 19, 2012	82.00	82.00	78.40	79.60
1082	NASDAQ	FTFT	Tue, Dec 18, 2012	81.60	82.00	80.00	80.40
1081	NASDAQ	FTFT	Mon, Dec 17, 2012	84.80	85.60	80.06	80.80
1080	NASDAQ	FTFT	Fri, Dec 14, 2012	80.46	82.80	80.46	82.80
1079	NASDAQ	FTFT	Thu, Dec 13, 2012	86.80	87.20	79.40	80.80
1078	NASDAQ	FTFT	Wed, Dec 12, 2012	85.60	87.60	84.80	86.80
1077	NASDAQ	FTFT	Tue, Dec 11, 2012	82.80	86.00	80.40	83.60
1076	NASDAQ	FTFT	Mon, Dec 10, 2012	79.20	83.20	78.00	80.00
1075	NASDAQ	FTFT	Fri, Dec 7, 2012	75.20	78.00	75.20	78.00
1074	NASDAQ	FTFT	Thu, Dec 6, 2012	74.00	76.00	73.62	75.20
1073	NASDAQ	FTFT	Wed, Dec 5, 2012	75.60	76.00	73.20	75.20
1072	NASDAQ	FTFT	Tue, Dec 4, 2012	76.80	78.00	74.31	74.40
1071	NASDAQ	FTFT	Mon, Dec 3, 2012	74.00	79.60	74.00	74.80
1070	NASDAQ	FTFT	Fri, Nov 30, 2012	73.60	73.60	70.80	73.60
1069	NASDAQ	FTFT	Thu, Nov 29, 2012	70.00	73.60	70.00	73.20
1068	NASDAQ	FTFT	Wed, Nov 28, 2012	70.00	72.00	70.00	70.40
1067	NASDAQ	FTFT	Tue, Nov 27, 2012	69.60	72.00	68.80	70.00
1066	NASDAQ	FTFT	Mon, Nov 26, 2012	68.00	71.20	67.20	70.40
1065	NASDAQ	FTFT	Fri, Nov 23, 2012	70.00	70.00	68.40	68.80
1064	NASDAQ	FTFT	Wed, Nov 21, 2012	68.80	69.80	68.80	69.20
1063	NASDAQ	FTFT	Tue, Nov 20, 2012	66.00	70.80	66.00	70.80
1062	NASDAQ	FTFT	Mon, Nov 19, 2012	66.40	68.80	66.00	66.00
1061	NASDAQ	FTFT	Fri, Nov 16, 2012	68.80	68.80	65.60	66.00
1060	NASDAQ	FTFT	Thu, Nov 15, 2012	71.60	72.08	66.00	67.46
1059	NASDAQ	FTFT	Wed, Nov 14, 2012	70.40	74.46	70.40	72.60
1058	NASDAQ	FTFT	Tue, Nov 13, 2012	71.20	74.80	70.00	72.40
1057	NASDAQ	FTFT	Mon, Nov 12, 2012	72.00	72.00	70.42	72.00
1056	NASDAQ	FTFT	Fri, Nov 9, 2012	69.60	72.00	69.60	72.00
1055	NASDAQ	FTFT	Thu, Nov 8, 2012	71.60	71.60	70.40	70.56
1054	NASDAQ	FTFT	Wed, Nov 7, 2012	72.00	72.00	70.00	71.60
1053	NASDAQ	FTFT	Tue, Nov 6, 2012	70.40	70.80	70.40	70.80
1052	NASDAQ	FTFT	Mon, Nov 5, 2012	72.40	72.40	70.00	71.20
1051	NASDAQ	FTFT	Fri, Nov 2, 2012	72.36	72.40	70.00	72.40
1050	NASDAQ	FTFT	Thu, Nov 1, 2012	74.40	74.40	70.00	72.40
1049	NASDAQ	FTFT	Wed, Oct 31, 2012	73.60	77.20	72.00	75.60
1048	NASDAQ	FTFT	Fri, Oct 26, 2012	73.20	74.80	72.00	72.40
1047	NASDAQ	FTFT	Thu, Oct 25, 2012	72.40	72.80	72.40	72.80
1046	NASDAQ	FTFT	Wed, Oct 24, 2012	73.20	73.20	70.40	72.00
1045	NASDAQ	FTFT	Tue, Oct 23, 2012	74.00	74.00	71.60	71.60
1044	NASDAQ	FTFT	Mon, Oct 22, 2012	68.80	75.20	67.23	73.20
1043	NASDAQ	FTFT	Fri, Oct 19, 2012	67.60	71.20	64.82	69.60
1042	NASDAQ	FTFT	Thu, Oct 18, 2012	66.12	69.60	66.12	68.24
1041	NASDAQ	FTFT	Wed, Oct 17, 2012	64.40	67.60	64.40	65.60
1040	NASDAQ	FTFT	Tue, Oct 16, 2012	62.80	64.40	62.80	64.40
1039	NASDAQ	FTFT	Mon, Oct 15, 2012	62.40	64.80	62.40	63.60
1038	NASDAQ	FTFT	Fri, Oct 12, 2012	62.00	62.80	62.00	62.00
1037	NASDAQ	FTFT	Thu, Oct 11, 2012	64.00	64.40	62.00	62.40
1036	NASDAQ	FTFT	Wed, Oct 10, 2012	65.20	65.20	62.00	62.40
1035	NASDAQ	FTFT	Tue, Oct 9, 2012	61.60	66.40	61.60	65.60
1034	NASDAQ	FTFT	Mon, Oct 8, 2012	63.60	65.20	61.74	62.00
1033	NASDAQ	FTFT	Fri, Oct 5, 2012	63.20	65.60	61.60	62.00
1032	NASDAQ	FTFT	Thu, Oct 4, 2012	62.80	63.60	61.20	63.20
1031	NASDAQ	FTFT	Wed, Oct 3, 2012	64.40	64.80	60.00	62.80
1030	NASDAQ	FTFT	Tue, Oct 2, 2012	66.00	67.60	64.40	64.40
1029	NASDAQ	FTFT	Mon, Oct 1, 2012	64.00	66.00	64.00	66.00
1028	NASDAQ	FTFT	Fri, Sep 28, 2012	63.40	64.00	63.40	64.00
1027	NASDAQ	FTFT	Thu, Sep 27, 2012	66.00	66.00	62.80	63.40
1026	NASDAQ	FTFT	Wed, Sep 26, 2012	66.40	68.00	64.00	64.80
1025	NASDAQ	FTFT	Tue, Sep 25, 2012	68.00	68.00	64.80	65.20
1024	NASDAQ	FTFT	Mon, Sep 24, 2012	68.00	68.80	66.40	66.80
1023	NASDAQ	FTFT	Fri, Sep 21, 2012	66.58	68.80	66.40	66.80
1022	NASDAQ	FTFT	Thu, Sep 20, 2012	65.60	68.01	65.60	65.60
1021	NASDAQ	FTFT	Wed, Sep 19, 2012	64.81	68.80	64.80	66.80
1020	NASDAQ	FTFT	Tue, Sep 18, 2012	64.00	67.20	64.00	67.20
1019	NASDAQ	FTFT	Mon, Sep 17, 2012	62.80	67.60	62.80	67.20
1018	NASDAQ	FTFT	Fri, Sep 14, 2012	66.40	68.00	62.00	66.40
1017	NASDAQ	FTFT	Thu, Sep 13, 2012	64.40	67.60	62.00	65.20
1016	NASDAQ	FTFT	Wed, Sep 12, 2012	64.80	67.20	64.40	64.40
1015	NASDAQ	FTFT	Tue, Sep 11, 2012	66.80	68.00	64.80	66.40
1014	NASDAQ	FTFT	Mon, Sep 10, 2012	68.00	69.20	67.20	68.00
1013	NASDAQ	FTFT	Fri, Sep 7, 2012	70.40	70.40	68.00	68.00
1012	NASDAQ	FTFT	Thu, Sep 6, 2012	70.00	72.00	68.84	70.00
1011	NASDAQ	FTFT	Wed, Sep 5, 2012	69.60	71.20	68.40	68.80
1010	NASDAQ	FTFT	Tue, Sep 4, 2012	70.00	72.00	68.00	68.80
1009	NASDAQ	FTFT	Fri, Aug 31, 2012	70.00	72.40	68.00	70.00
1008	NASDAQ	FTFT	Thu, Aug 30, 2012	69.20	70.00	66.00	69.20
1007	NASDAQ	FTFT	Wed, Aug 29, 2012	66.00	72.00	66.00	68.40
1006	NASDAQ	FTFT	Tue, Aug 28, 2012	63.20	66.00	63.20	64.40
1005	NASDAQ	FTFT	Mon, Aug 27, 2012	62.40	63.60	62.00	62.00
1004	NASDAQ	FTFT	Fri, Aug 24, 2012	59.60	62.00	59.60	60.80
1003	NASDAQ	FTFT	Thu, Aug 23, 2012	58.00	62.00	58.00	58.80
1002	NASDAQ	FTFT	Wed, Aug 22, 2012	63.60	64.40	58.40	59.60
1001	NASDAQ	FTFT	Tue, Aug 21, 2012	64.79	68.00	60.40	61.92
1000	NASDAQ	FTFT	Mon, Aug 20, 2012	61.60	72.00	60.82	64.40
999	NASDAQ	FTFT	Fri, Aug 17, 2012	66.00	67.60	63.20	63.60
998	NASDAQ	FTFT	Thu, Aug 16, 2012	69.20	69.20	65.60	67.60
997	NASDAQ	FTFT	Wed, Aug 15, 2012	69.60	70.40	68.00	70.00
996	NASDAQ	FTFT	Tue, Aug 14, 2012	66.00	70.00	66.00	68.00
995	NASDAQ	FTFT	Mon, Aug 13, 2012	62.00	64.80	62.00	64.80
994	NASDAQ	FTFT	Fri, Aug 10, 2012	60.40	62.80	60.40	62.40
993	NASDAQ	FTFT	Thu, Aug 9, 2012	60.40	62.80	60.00	61.60
992	NASDAQ	FTFT	Wed, Aug 8, 2012	60.40	63.20	60.00	62.40
991	NASDAQ	FTFT	Tue, Aug 7, 2012	56.40	62.00	56.00	59.20
990	NASDAQ	FTFT	Mon, Aug 6, 2012	53.20	56.40	53.20	56.40
989	NASDAQ	FTFT	Fri, Aug 3, 2012	55.20	56.00	53.20	53.76
988	NASDAQ	FTFT	Thu, Aug 2, 2012	56.00	56.00	52.40	55.20
987	NASDAQ	FTFT	Wed, Aug 1, 2012	54.40	56.00	54.40	56.00
986	NASDAQ	FTFT	Tue, Jul 31, 2012	53.60	56.00	53.20	54.40
985	NASDAQ	FTFT	Mon, Jul 30, 2012	53.60	56.00	53.20	53.20
984	NASDAQ	FTFT	Fri, Jul 27, 2012	58.00	58.38	55.99	56.00
983	NASDAQ	FTFT	Thu, Jul 26, 2012	58.40	60.80	54.00	55.60
982	NASDAQ	FTFT	Wed, Jul 25, 2012	60.00	60.40	58.40	58.40
981	NASDAQ	FTFT	Tue, Jul 24, 2012	61.20	62.80	59.60	62.40
980	NASDAQ	FTFT	Mon, Jul 23, 2012	62.80	62.80	58.40	61.20
979	NASDAQ	FTFT	Fri, Jul 20, 2012	60.80	62.80	60.80	62.80
978	NASDAQ	FTFT	Thu, Jul 19, 2012	60.50	62.00	60.00	61.60
977	NASDAQ	FTFT	Wed, Jul 18, 2012	60.80	62.80	59.60	60.40
976	NASDAQ	FTFT	Tue, Jul 17, 2012	62.80	62.80	60.80	61.60
975	NASDAQ	FTFT	Mon, Jul 16, 2012	63.20	63.60	62.00	62.00
974	NASDAQ	FTFT	Fri, Jul 13, 2012	64.00	64.80	63.20	63.20
973	NASDAQ	FTFT	Thu, Jul 12, 2012	64.80	64.80	60.80	64.00
972	NASDAQ	FTFT	Wed, Jul 11, 2012	63.60	66.00	63.60	64.40
971	NASDAQ	FTFT	Tue, Jul 10, 2012	62.80	68.40	62.80	63.45
970	NASDAQ	FTFT	Mon, Jul 9, 2012	64.00	67.60	62.80	64.40
969	NASDAQ	FTFT	Fri, Jul 6, 2012	63.20	66.00	62.40	64.80
968	NASDAQ	FTFT	Thu, Jul 5, 2012	61.60	65.60	61.60	63.60
967	NASDAQ	FTFT	Tue, Jul 3, 2012	60.80	62.80	60.00	60.40
966	NASDAQ	FTFT	Mon, Jul 2, 2012	62.80	63.60	60.40	60.80
965	NASDAQ	FTFT	Fri, Jun 29, 2012	60.00	64.00	60.00	64.00
964	NASDAQ	FTFT	Thu, Jun 28, 2012	60.80	60.80	58.00	60.40
963	NASDAQ	FTFT	Wed, Jun 27, 2012	59.96	61.20	57.60	60.80
962	NASDAQ	FTFT	Tue, Jun 26, 2012	60.00	60.00	58.40	59.60
961	NASDAQ	FTFT	Mon, Jun 25, 2012	60.00	60.80	58.40	60.40
960	NASDAQ	FTFT	Fri, Jun 22, 2012	61.60	69.20	58.80	61.20
959	NASDAQ	FTFT	Thu, Jun 21, 2012	60.80	60.80	59.20	59.20
958	NASDAQ	FTFT	Wed, Jun 20, 2012	63.96	64.00	61.98	62.40
957	NASDAQ	FTFT	Tue, Jun 19, 2012	62.40	64.40	62.00	64.40
956	NASDAQ	FTFT	Mon, Jun 18, 2012	61.60	62.19	60.80	62.00
955	NASDAQ	FTFT	Fri, Jun 15, 2012	62.00	62.00	61.60	61.60
954	NASDAQ	FTFT	Thu, Jun 14, 2012	60.80	63.56	60.40	60.80
953	NASDAQ	FTFT	Wed, Jun 13, 2012	62.00	62.40	60.40	60.40
952	NASDAQ	FTFT	Tue, Jun 12, 2012	63.60	63.60	62.40	62.40
951	NASDAQ	FTFT	Mon, Jun 11, 2012	62.40	65.20	62.40	62.80
950	NASDAQ	FTFT	Fri, Jun 8, 2012	62.00	63.60	60.80	63.20
949	NASDAQ	FTFT	Thu, Jun 7, 2012	61.60	64.80	59.20	62.40
948	NASDAQ	FTFT	Wed, Jun 6, 2012	66.00	66.00	62.00	62.00
947	NASDAQ	FTFT	Tue, Jun 5, 2012	66.00	66.80	65.60	66.80
946	NASDAQ	FTFT	Mon, Jun 4, 2012	61.20	68.00	61.20	64.40
945	NASDAQ	FTFT	Fri, Jun 1, 2012	60.40	64.00	60.00	61.60
944	NASDAQ	FTFT	Thu, May 31, 2012	59.20	61.20	59.20	60.00
943	NASDAQ	FTFT	Wed, May 30, 2012	58.40	66.00	56.00	58.80
942	NASDAQ	FTFT	Tue, May 29, 2012	58.00	59.60	57.60	59.60
941	NASDAQ	FTFT	Fri, May 25, 2012	58.40	61.20	56.01	58.40
940	NASDAQ	FTFT	Thu, May 24, 2012	58.80	60.00	58.00	58.40
939	NASDAQ	FTFT	Wed, May 23, 2012	59.20	59.20	57.20	58.00
938	NASDAQ	FTFT	Tue, May 22, 2012	60.00	62.00	58.00	58.40
937	NASDAQ	FTFT	Mon, May 21, 2012	60.40	61.80	58.00	58.00
936	NASDAQ	FTFT	Fri, May 18, 2012	66.40	68.00	61.12	61.60
935	NASDAQ	FTFT	Thu, May 17, 2012	65.20	68.40	63.63	68.00
934	NASDAQ	FTFT	Wed, May 16, 2012	60.00	68.00	60.00	67.60
933	NASDAQ	FTFT	Tue, May 15, 2012	71.24	71.24	54.80	60.80
932	NASDAQ	FTFT	Mon, May 14, 2012	72.80	72.80	71.20	72.00
931	NASDAQ	FTFT	Fri, May 11, 2012	76.80	76.80	73.20	74.00
930	NASDAQ	FTFT	Thu, May 10, 2012	74.40	76.80	72.80	75.20
929	NASDAQ	FTFT	Wed, May 9, 2012	74.80	75.20	72.40	74.40
928	NASDAQ	FTFT	Tue, May 8, 2012	75.20	75.20	72.00	72.40
927	NASDAQ	FTFT	Mon, May 7, 2012	71.20	76.80	71.20	74.00
926	NASDAQ	FTFT	Fri, May 4, 2012	71.20	72.00	70.80	72.00
925	NASDAQ	FTFT	Thu, May 3, 2012	69.20	72.80	68.00	72.80
924	NASDAQ	FTFT	Wed, May 2, 2012	67.60	71.20	66.80	68.00
923	NASDAQ	FTFT	Tue, May 1, 2012	69.60	72.00	69.00	69.60
922	NASDAQ	FTFT	Mon, Apr 30, 2012	70.00	70.00	66.00	69.60
921	NASDAQ	FTFT	Fri, Apr 27, 2012	70.76	75.20	68.00	68.00
920	NASDAQ	FTFT	Thu, Apr 26, 2012	70.80	72.80	68.80	69.60
919	NASDAQ	FTFT	Wed, Apr 25, 2012	70.80	77.20	67.60	71.60
918	NASDAQ	FTFT	Tue, Apr 24, 2012	71.60	73.97	68.40	69.60
917	NASDAQ	FTFT	Mon, Apr 23, 2012	76.00	76.01	70.04	72.00
916	NASDAQ	FTFT	Fri, Apr 20, 2012	74.00	89.60	69.60	73.20
915	NASDAQ	FTFT	Thu, Apr 19, 2012	62.40	62.40	60.16	62.00
914	NASDAQ	FTFT	Wed, Apr 18, 2012	58.80	62.80	58.80	62.40
913	NASDAQ	FTFT	Tue, Apr 17, 2012	63.60	63.60	56.80	60.40
912	NASDAQ	FTFT	Mon, Apr 16, 2012	63.60	63.60	61.60	63.20
911	NASDAQ	FTFT	Fri, Apr 13, 2012	64.40	64.40	61.68	63.60
910	NASDAQ	FTFT	Thu, Apr 12, 2012	60.80	63.20	60.80	63.20
909	NASDAQ	FTFT	Wed, Apr 11, 2012	62.40	63.20	60.80	60.80
908	NASDAQ	FTFT	Tue, Apr 10, 2012	63.20	64.00	60.40	62.00
907	NASDAQ	FTFT	Mon, Apr 9, 2012	64.80	64.80	62.00	64.40
906	NASDAQ	FTFT	Thu, Apr 5, 2012	63.20	65.60	62.00	65.60
905	NASDAQ	FTFT	Wed, Apr 4, 2012	63.20	64.40	62.80	63.20
904	NASDAQ	FTFT	Tue, Apr 3, 2012	61.60	63.20	60.00	63.20
903	NASDAQ	FTFT	Mon, Apr 2, 2012	62.40	65.60	59.20	62.80
902	NASDAQ	FTFT	Fri, Mar 30, 2012	60.80	64.00	60.00	60.80
901	NASDAQ	FTFT	Thu, Mar 29, 2012	63.20	65.60	59.20	61.20
900	NASDAQ	FTFT	Wed, Mar 28, 2012	58.40	67.20	56.00	62.40
899	NASDAQ	FTFT	Tue, Mar 27, 2012	58.80	60.00	57.20	58.40
898	NASDAQ	FTFT	Mon, Mar 26, 2012	61.60	62.40	56.40	57.20
897	NASDAQ	FTFT	Fri, Mar 23, 2012	59.20	62.00	58.80	61.20
896	NASDAQ	FTFT	Thu, Mar 22, 2012	59.24	60.80	59.24	60.00
895	NASDAQ	FTFT	Wed, Mar 21, 2012	60.00	60.80	58.80	60.00
894	NASDAQ	FTFT	Tue, Mar 20, 2012	60.40	61.60	58.80	58.80
893	NASDAQ	FTFT	Mon, Mar 19, 2012	60.00	63.60	60.00	61.60
892	NASDAQ	FTFT	Fri, Mar 16, 2012	60.40	62.40	60.00	60.00
891	NASDAQ	FTFT	Thu, Mar 15, 2012	60.00	62.80	60.00	60.80
890	NASDAQ	FTFT	Wed, Mar 14, 2012	60.80	62.40	60.40	61.20
889	NASDAQ	FTFT	Tue, Mar 13, 2012	64.80	65.60	60.00	64.40
888	NASDAQ	FTFT	Mon, Mar 12, 2012	64.00	66.00	63.60	63.60
887	NASDAQ	FTFT	Fri, Mar 9, 2012	64.40	66.00	64.00	64.80
886	NASDAQ	FTFT	Thu, Mar 8, 2012	64.80	64.80	64.00	64.40
885	NASDAQ	FTFT	Wed, Mar 7, 2012	64.40	65.60	64.40	64.80
884	NASDAQ	FTFT	Tue, Mar 6, 2012	66.00	67.20	64.40	64.40
883	NASDAQ	FTFT	Mon, Mar 5, 2012	68.40	68.40	65.20	66.80
882	NASDAQ	FTFT	Fri, Mar 2, 2012	65.20	68.40	65.20	66.40
881	NASDAQ	FTFT	Thu, Mar 1, 2012	65.60	66.80	64.40	66.80
880	NASDAQ	FTFT	Wed, Feb 29, 2012	66.40	66.80	64.40	64.40
879	NASDAQ	FTFT	Tue, Feb 28, 2012	67.20	67.20	64.80	65.20
878	NASDAQ	FTFT	Mon, Feb 27, 2012	66.60	67.20	64.84	66.40
877	NASDAQ	FTFT	Fri, Feb 24, 2012	65.60	66.80	64.80	66.00
876	NASDAQ	FTFT	Thu, Feb 23, 2012	68.00	68.00	64.00	66.80
875	NASDAQ	FTFT	Wed, Feb 22, 2012	69.04	69.20	66.64	69.20
874	NASDAQ	FTFT	Tue, Feb 21, 2012	68.40	69.60	67.20	68.80
873	NASDAQ	FTFT	Fri, Feb 17, 2012	68.00	69.20	67.20	68.20
872	NASDAQ	FTFT	Thu, Feb 16, 2012	68.80	69.60	67.20	69.20
871	NASDAQ	FTFT	Wed, Feb 15, 2012	70.40	71.40	68.80	69.60
870	NASDAQ	FTFT	Tue, Feb 14, 2012	70.80	72.40	67.20	70.00
869	NASDAQ	FTFT	Mon, Feb 13, 2012	72.80	74.00	70.80	70.80
868	NASDAQ	FTFT	Fri, Feb 10, 2012	73.20	73.20	71.60	72.00
867	NASDAQ	FTFT	Thu, Feb 9, 2012	70.80	72.80	67.20	71.20
866	NASDAQ	FTFT	Wed, Feb 8, 2012	68.00	72.00	67.20	69.60
865	NASDAQ	FTFT	Tue, Feb 7, 2012	67.20	70.00	66.40	68.00
864	NASDAQ	FTFT	Mon, Feb 6, 2012	66.80	68.00	66.00	66.80
863	NASDAQ	FTFT	Fri, Feb 3, 2012	67.60	68.40	66.43	68.00
862	NASDAQ	FTFT	Thu, Feb 2, 2012	66.40	68.00	66.40	67.20
861	NASDAQ	FTFT	Wed, Feb 1, 2012	68.80	69.60	65.20	66.40
860	NASDAQ	FTFT	Tue, Jan 31, 2012	68.80	69.60	67.20	68.80
859	NASDAQ	FTFT	Mon, Jan 30, 2012	71.20	71.20	66.80	69.60
858	NASDAQ	FTFT	Fri, Jan 27, 2012	72.80	72.80	68.00	72.00
857	NASDAQ	FTFT	Thu, Jan 26, 2012	70.00	72.80	69.20	72.00
856	NASDAQ	FTFT	Wed, Jan 25, 2012	68.80	69.60	67.60	69.60
855	NASDAQ	FTFT	Tue, Jan 24, 2012	68.40	70.00	66.40	68.40
854	NASDAQ	FTFT	Mon, Jan 23, 2012	66.80	70.00	66.00	68.00
853	NASDAQ	FTFT	Fri, Jan 20, 2012	64.80	68.00	64.80	67.60
852	NASDAQ	FTFT	Thu, Jan 19, 2012	64.00	68.00	64.00	66.00
851	NASDAQ	FTFT	Wed, Jan 18, 2012	65.60	68.00	63.60	64.80
850	NASDAQ	FTFT	Tue, Jan 17, 2012	68.00	68.40	63.97	64.00
849	NASDAQ	FTFT	Fri, Jan 13, 2012	67.20	70.40	65.20	67.60
848	NASDAQ	FTFT	Thu, Jan 12, 2012	65.60	68.00	63.20	67.60
847	NASDAQ	FTFT	Wed, Jan 11, 2012	69.60	69.60	64.00	65.60
846	NASDAQ	FTFT	Tue, Jan 10, 2012	72.40	72.80	69.60	69.60
845	NASDAQ	FTFT	Mon, Jan 9, 2012	72.80	72.80	68.80	72.78
844	NASDAQ	FTFT	Fri, Jan 6, 2012	70.80	71.60	69.20	71.20
843	NASDAQ	FTFT	Thu, Jan 5, 2012	73.20	74.00	70.40	71.20
842	NASDAQ	FTFT	Wed, Jan 4, 2012	69.20	75.60	69.20	74.00
841	NASDAQ	FTFT	Tue, Jan 3, 2012	73.60	75.20	72.40	72.80
840	NASDAQ	FTFT	Fri, Dec 30, 2011	69.60	75.20	69.60	74.40
839	NASDAQ	FTFT	Thu, Dec 29, 2011	70.00	76.00	70.00	76.00
838	NASDAQ	FTFT	Wed, Dec 28, 2011	76.00	76.00	69.60	70.00
837	NASDAQ	FTFT	Tue, Dec 27, 2011	74.00	78.80	70.00	76.40
836	NASDAQ	FTFT	Fri, Dec 23, 2011	72.00	74.80	70.80	74.80
835	NASDAQ	FTFT	Thu, Dec 22, 2011	72.00	75.20	71.08	74.80
834	NASDAQ	FTFT	Wed, Dec 21, 2011	70.00	72.00	68.00	72.00
833	NASDAQ	FTFT	Tue, Dec 20, 2011	74.00	74.00	68.00	70.00
832	NASDAQ	FTFT	Mon, Dec 19, 2011	75.20	76.00	72.00	73.60
831	NASDAQ	FTFT	Fri, Dec 16, 2011	69.60	76.00	69.60	74.60
830	NASDAQ	FTFT	Thu, Dec 15, 2011	68.80	72.00	67.60	69.20
829	NASDAQ	FTFT	Wed, Dec 14, 2011	72.00	74.00	67.20	67.60
828	NASDAQ	FTFT	Tue, Dec 13, 2011	72.40	73.60	69.60	72.40
827	NASDAQ	FTFT	Mon, Dec 12, 2011	74.40	76.00	71.80	73.60
826	NASDAQ	FTFT	Fri, Dec 9, 2011	75.60	76.00	70.00	74.00
825	NASDAQ	FTFT	Thu, Dec 8, 2011	74.40	77.60	73.60	75.60
824	NASDAQ	FTFT	Wed, Dec 7, 2011	74.80	78.40	74.00	76.80
823	NASDAQ	FTFT	Tue, Dec 6, 2011	76.00	78.40	73.20	76.00
822	NASDAQ	FTFT	Mon, Dec 5, 2011	79.20	79.60	74.00	76.40
821	NASDAQ	FTFT	Fri, Dec 2, 2011	77.20	79.60	77.20	77.20
820	NASDAQ	FTFT	Thu, Dec 1, 2011	76.80	79.60	74.40	77.20
819	NASDAQ	FTFT	Wed, Nov 30, 2011	78.00	79.60	73.20	76.80
818	NASDAQ	FTFT	Tue, Nov 29, 2011	75.60	79.20	74.40	78.00
817	NASDAQ	FTFT	Mon, Nov 28, 2011	80.00	80.00	73.60	76.80
816	NASDAQ	FTFT	Fri, Nov 25, 2011	75.60	80.00	73.20	79.60
815	NASDAQ	FTFT	Wed, Nov 23, 2011	74.40	77.20	74.40	76.00
814	NASDAQ	FTFT	Tue, Nov 22, 2011	76.00	81.20	74.40	74.40
813	NASDAQ	FTFT	Mon, Nov 21, 2011	74.80	83.20	74.80	80.80
812	NASDAQ	FTFT	Fri, Nov 18, 2011	73.20	78.80	73.20	77.20
811	NASDAQ	FTFT	Thu, Nov 17, 2011	73.60	78.00	72.00	73.60
810	NASDAQ	FTFT	Wed, Nov 16, 2011	72.00	76.00	70.80	73.60
809	NASDAQ	FTFT	Tue, Nov 15, 2011	77.60	78.00	65.20	72.80
808	NASDAQ	FTFT	Mon, Nov 14, 2011	77.20	84.00	77.20	80.00
807	NASDAQ	FTFT	Fri, Nov 11, 2011	90.00	90.40	86.00	86.00
806	NASDAQ	FTFT	Thu, Nov 10, 2011	88.80	92.00	84.00	90.00
805	NASDAQ	FTFT	Wed, Nov 9, 2011	91.60	97.20	83.60	88.00
804	NASDAQ	FTFT	Tue, Nov 8, 2011	90.40	93.20	88.00	91.60
803	NASDAQ	FTFT	Mon, Nov 7, 2011	87.20	90.00	84.80	89.60
802	NASDAQ	FTFT	Fri, Nov 4, 2011	80.00	84.37	78.00	84.00
801	NASDAQ	FTFT	Thu, Nov 3, 2011	74.00	79.60	73.20	79.60
800	NASDAQ	FTFT	Wed, Nov 2, 2011	71.60	80.00	70.00	74.00
799	NASDAQ	FTFT	Tue, Nov 1, 2011	70.40	82.00	70.40	76.80
798	NASDAQ	FTFT	Mon, Oct 31, 2011	76.40	82.80	76.40	79.60
797	NASDAQ	FTFT	Fri, Oct 28, 2011	76.40	80.40	75.76	79.20
796	NASDAQ	FTFT	Thu, Oct 27, 2011	76.80	79.20	71.00	76.40
795	NASDAQ	FTFT	Wed, Oct 26, 2011	74.40	74.80	69.60	74.80
794	NASDAQ	FTFT	Tue, Oct 25, 2011	87.20	87.20	68.80	74.68
793	NASDAQ	FTFT	Mon, Oct 24, 2011	82.00	85.60	78.00	82.00
792	NASDAQ	FTFT	Fri, Oct 21, 2011	83.88	87.60	80.00	83.20
791	NASDAQ	FTFT	Thu, Oct 20, 2011	89.60	89.60	74.40	88.00
790	NASDAQ	FTFT	Wed, Oct 19, 2011	86.00	87.60	83.60	87.20
789	NASDAQ	FTFT	Tue, Oct 18, 2011	81.60	85.60	79.64	85.60
788	NASDAQ	FTFT	Mon, Oct 17, 2011	75.60	81.60	75.60	81.60
787	NASDAQ	FTFT	Fri, Oct 14, 2011	78.00	78.80	75.85	78.80
786	NASDAQ	FTFT	Thu, Oct 13, 2011	78.40	78.84	74.40	77.60
785	NASDAQ	FTFT	Wed, Oct 12, 2011	74.80	80.00	74.80	78.40
784	NASDAQ	FTFT	Tue, Oct 11, 2011	74.00	74.40	72.00	74.40
783	NASDAQ	FTFT	Mon, Oct 10, 2011	73.20	75.20	72.40	72.40
782	NASDAQ	FTFT	Fri, Oct 7, 2011	74.00	74.00	72.00	72.00
781	NASDAQ	FTFT	Thu, Oct 6, 2011	69.20	73.60	69.20	72.00
780	NASDAQ	FTFT	Wed, Oct 5, 2011	70.40	70.40	64.40	70.40
779	NASDAQ	FTFT	Tue, Oct 4, 2011	72.00	72.80	64.00	71.20
778	NASDAQ	FTFT	Mon, Oct 3, 2011	71.20	73.60	64.00	70.80
777	NASDAQ	FTFT	Fri, Sep 30, 2011	67.60	73.60	65.60	73.20
776	NASDAQ	FTFT	Thu, Sep 29, 2011	73.60	76.00	64.00	69.60
775	NASDAQ	FTFT	Wed, Sep 28, 2011	75.20	79.20	72.80	73.20
774	NASDAQ	FTFT	Tue, Sep 27, 2011	80.00	84.80	76.00	76.40
773	NASDAQ	FTFT	Mon, Sep 26, 2011	84.80	85.20	76.80	78.00
772	NASDAQ	FTFT	Fri, Sep 23, 2011	88.40	89.60	84.80	87.20
771	NASDAQ	FTFT	Thu, Sep 22, 2011	90.00	92.80	88.00	90.00
770	NASDAQ	FTFT	Wed, Sep 21, 2011	97.60	99.20	90.00	90.00
769	NASDAQ	FTFT	Tue, Sep 20, 2011	120.00	121.60	98.00	99.60
768	NASDAQ	FTFT	Mon, Sep 19, 2011	92.00	113.20	88.00	111.60
767	NASDAQ	FTFT	Fri, Sep 16, 2011	90.80	96.40	90.40	94.00
766	NASDAQ	FTFT	Thu, Sep 15, 2011	92.00	94.00	90.00	92.00
765	NASDAQ	FTFT	Wed, Sep 14, 2011	90.80	95.60	88.40	94.00
764	NASDAQ	FTFT	Tue, Sep 13, 2011	94.00	95.60	88.80	90.40
763	NASDAQ	FTFT	Mon, Sep 12, 2011	94.40	101.20	92.00	92.80
762	NASDAQ	FTFT	Fri, Sep 9, 2011	95.60	116.80	88.00	93.60
761	NASDAQ	FTFT	Thu, Sep 8, 2011	93.20	95.20	88.00	94.00
760	NASDAQ	FTFT	Wed, Sep 7, 2011	92.00	94.80	85.60	92.00
759	NASDAQ	FTFT	Tue, Sep 6, 2011	89.60	94.40	87.60	93.20
758	NASDAQ	FTFT	Fri, Sep 2, 2011	88.00	94.80	88.00	90.40
757	NASDAQ	FTFT	Thu, Sep 1, 2011	91.60	94.40	89.20	94.40
756	NASDAQ	FTFT	Wed, Aug 31, 2011	88.00	93.92	88.00	92.40
755	NASDAQ	FTFT	Tue, Aug 30, 2011	82.80	88.00	82.80	87.20
754	NASDAQ	FTFT	Mon, Aug 29, 2011	86.00	86.40	83.20	85.20
753	NASDAQ	FTFT	Fri, Aug 26, 2011	84.00	91.60	83.32	86.00
752	NASDAQ	FTFT	Thu, Aug 25, 2011	88.00	90.80	85.20	85.20
751	NASDAQ	FTFT	Wed, Aug 24, 2011	88.80	91.20	84.00	86.80
750	NASDAQ	FTFT	Tue, Aug 23, 2011	89.60	92.40	87.20	88.40
749	NASDAQ	FTFT	Mon, Aug 22, 2011	99.60	99.60	88.80	94.80
748	NASDAQ	FTFT	Fri, Aug 19, 2011	94.40	100.80	90.00	97.60
747	NASDAQ	FTFT	Thu, Aug 18, 2011	95.20	100.80	94.80	97.20
746	NASDAQ	FTFT	Wed, Aug 17, 2011	95.20	100.40	92.00	100.40
745	NASDAQ	FTFT	Tue, Aug 16, 2011	96.80	96.80	92.80	94.00
744	NASDAQ	FTFT	Mon, Aug 15, 2011	97.60	102.00	97.60	99.60
743	NASDAQ	FTFT	Fri, Aug 12, 2011	98.00	100.00	92.00	96.80
742	NASDAQ	FTFT	Thu, Aug 11, 2011	100.00	100.40	94.04	97.60
741	NASDAQ	FTFT	Wed, Aug 10, 2011	96.40	103.60	94.00	100.40
740	NASDAQ	FTFT	Tue, Aug 9, 2011	89.60	99.20	89.60	99.20
739	NASDAQ	FTFT	Mon, Aug 8, 2011	94.40	99.20	90.00	93.20
738	NASDAQ	FTFT	Fri, Aug 5, 2011	102.00	103.60	89.20	101.20
737	NASDAQ	FTFT	Thu, Aug 4, 2011	102.00	103.60	96.00	101.20
736	NASDAQ	FTFT	Wed, Aug 3, 2011	108.00	108.80	100.80	100.80
735	NASDAQ	FTFT	Tue, Aug 2, 2011	102.40	111.60	102.40	107.60
734	NASDAQ	FTFT	Mon, Aug 1, 2011	104.00	108.00	101.20	104.00
733	NASDAQ	FTFT	Fri, Jul 29, 2011	108.00	108.66	96.00	103.20
732	NASDAQ	FTFT	Thu, Jul 28, 2011	114.00	114.00	108.00	108.40
731	NASDAQ	FTFT	Wed, Jul 27, 2011	114.80	116.00	112.40	116.00
730	NASDAQ	FTFT	Tue, Jul 26, 2011	122.00	122.00	115.20	115.20
729	NASDAQ	FTFT	Mon, Jul 25, 2011	120.00	120.80	112.80	120.00
728	NASDAQ	FTFT	Fri, Jul 22, 2011	122.00	123.96	120.00	121.60
727	NASDAQ	FTFT	Thu, Jul 21, 2011	119.60	122.00	116.04	121.20
726	NASDAQ	FTFT	Wed, Jul 20, 2011	124.00	124.80	120.40	122.40
725	NASDAQ	FTFT	Tue, Jul 19, 2011	122.80	124.00	116.80	123.60
724	NASDAQ	FTFT	Mon, Jul 18, 2011	130.00	130.00	117.23	118.80
723	NASDAQ	FTFT	Fri, Jul 15, 2011	128.40	131.60	124.74	129.60
722	NASDAQ	FTFT	Thu, Jul 14, 2011	131.60	136.00	127.60	128.80
721	NASDAQ	FTFT	Wed, Jul 13, 2011	124.40	131.60	123.60	130.68
720	NASDAQ	FTFT	Tue, Jul 12, 2011	124.80	128.03	123.04	125.76
719	NASDAQ	FTFT	Mon, Jul 11, 2011	125.60	131.60	124.00	130.40
718	NASDAQ	FTFT	Fri, Jul 8, 2011	107.60	133.60	102.80	128.00
717	NASDAQ	FTFT	Thu, Jul 7, 2011	106.80	108.00	103.20	106.00
716	NASDAQ	FTFT	Wed, Jul 6, 2011	108.00	108.00	100.88	106.80
715	NASDAQ	FTFT	Tue, Jul 5, 2011	108.00	109.60	102.80	106.80
714	NASDAQ	FTFT	Fri, Jul 1, 2011	107.20	110.00	104.40	107.20
713	NASDAQ	FTFT	Thu, Jun 30, 2011	102.00	107.20	102.00	107.20
712	NASDAQ	FTFT	Wed, Jun 29, 2011	107.20	107.20	98.00	101.60
711	NASDAQ	FTFT	Tue, Jun 28, 2011	98.80	106.00	98.80	105.60
710	NASDAQ	FTFT	Mon, Jun 27, 2011	100.00	103.60	98.40	101.20
709	NASDAQ	FTFT	Fri, Jun 24, 2011	102.00	104.40	100.00	100.00
708	NASDAQ	FTFT	Thu, Jun 23, 2011	98.40	106.00	98.40	104.80
707	NASDAQ	FTFT	Wed, Jun 22, 2011	96.40	111.20	95.60	100.40
706	NASDAQ	FTFT	Tue, Jun 21, 2011	100.00	103.20	92.80	94.80
705	NASDAQ	FTFT	Mon, Jun 20, 2011	91.20	99.60	91.20	98.80
704	NASDAQ	FTFT	Fri, Jun 17, 2011	96.00	96.00	89.20	92.00
703	NASDAQ	FTFT	Thu, Jun 16, 2011	99.20	99.96	91.20	96.00
702	NASDAQ	FTFT	Wed, Jun 15, 2011	101.60	102.00	96.80	101.20
701	NASDAQ	FTFT	Tue, Jun 14, 2011	94.80	104.04	94.80	101.60
700	NASDAQ	FTFT	Mon, Jun 13, 2011	87.20	96.00	87.20	94.80
699	NASDAQ	FTFT	Fri, Jun 10, 2011	92.40	92.40	86.40	87.20
698	NASDAQ	FTFT	Thu, Jun 9, 2011	99.20	99.20	88.00	90.40
697	NASDAQ	FTFT	Wed, Jun 8, 2011	100.80	102.80	94.40	98.40
696	NASDAQ	FTFT	Tue, Jun 7, 2011	98.00	100.80	93.60	99.60
695	NASDAQ	FTFT	Mon, Jun 6, 2011	92.00	98.80	91.20	96.80
694	NASDAQ	FTFT	Fri, Jun 3, 2011	83.60	91.60	83.60	89.60
693	NASDAQ	FTFT	Thu, Jun 2, 2011	88.00	90.80	83.60	86.40
692	NASDAQ	FTFT	Wed, Jun 1, 2011	96.00	114.00	78.00	83.20
691	NASDAQ	FTFT	Tue, May 31, 2011	113.60	118.80	94.00	102.00
690	NASDAQ	FTFT	Fri, May 27, 2011	118.80	120.00	108.40	112.40
689	NASDAQ	FTFT	Thu, May 26, 2011	124.40	128.00	118.00	119.20
688	NASDAQ	FTFT	Wed, May 25, 2011	130.40	134.80	122.00	124.00
687	NASDAQ	FTFT	Tue, May 24, 2011	136.00	136.80	129.60	130.40
686	NASDAQ	FTFT	Mon, May 23, 2011	137.60	139.20	132.40	134.00
685	NASDAQ	FTFT	Fri, May 20, 2011	18.25	18.25	17.05	17.55
684	NASDAQ	FTFT	Thu, May 19, 2011	18.20	18.40	17.50	18.33
683	NASDAQ	FTFT	Wed, May 18, 2011	17.95	18.25	17.75	18.10
682	NASDAQ	FTFT	Tue, May 17, 2011	17.50	18.20	16.75	18.00
681	NASDAQ	FTFT	Mon, May 16, 2011	17.65	17.65	16.75	17.05
680	NASDAQ	FTFT	Fri, May 13, 2011	18.25	18.60	17.10	17.15
679	NASDAQ	FTFT	Thu, May 12, 2011	17.05	18.25	16.85	18.10
678	NASDAQ	FTFT	Wed, May 11, 2011	16.50	17.35	16.05	16.85
677	NASDAQ	FTFT	Tue, May 10, 2011	16.15	16.45	16.00	16.43
676	NASDAQ	FTFT	Mon, May 9, 2011	16.15	16.45	15.90	16.10
675	NASDAQ	FTFT	Fri, May 6, 2011	15.75	16.50	15.75	16.15
674	NASDAQ	FTFT	Thu, May 5, 2011	15.90	16.15	15.63	15.70
673	NASDAQ	FTFT	Wed, May 4, 2011	16.25	16.90	15.90	16.05
672	NASDAQ	FTFT	Tue, May 3, 2011	18.80	18.80	15.90	16.15
671	NASDAQ	FTFT	Mon, May 2, 2011	16.50	16.50	16.20	16.23
670	NASDAQ	FTFT	Fri, Apr 29, 2011	15.60	16.15	15.60	16.00
669	NASDAQ	FTFT	Thu, Apr 28, 2011	18.20	18.26	15.50	15.53
668	NASDAQ	FTFT	Wed, Apr 27, 2011	19.25	19.25	18.25	18.50
667	NASDAQ	FTFT	Tue, Apr 26, 2011	19.35	19.35	18.95	19.08
666	NASDAQ	FTFT	Mon, Apr 25, 2011	19.75	20.00	19.00	19.35
665	NASDAQ	FTFT	Thu, Apr 21, 2011	20.05	20.40	19.50	20.00
664	NASDAQ	FTFT	Wed, Apr 20, 2011	20.60	20.60	19.43	20.15
663	NASDAQ	FTFT	Tue, Apr 19, 2011	19.00	19.95	18.90	19.60
662	NASDAQ	FTFT	Mon, Apr 18, 2011	19.55	20.10	18.75	19.00
661	NASDAQ	FTFT	Fri, Apr 15, 2011	20.00	21.00	18.75	19.40
660	NASDAQ	FTFT	Thu, Apr 14, 2011	18.20	18.50	18.00	18.30
659	NASDAQ	FTFT	Wed, Apr 13, 2011	18.60	18.70	17.80	18.00
658	NASDAQ	FTFT	Tue, Apr 12, 2011	17.80	18.65	17.80	18.60
657	NASDAQ	FTFT	Mon, Apr 11, 2011	18.15	18.75	17.70	17.80
656	NASDAQ	FTFT	Fri, Apr 8, 2011	19.85	19.85	17.90	18.25
655	NASDAQ	FTFT	Thu, Apr 7, 2011	19.95	20.00	19.00	19.65
654	NASDAQ	FTFT	Wed, Apr 6, 2011	19.25	19.60	19.00	19.25
653	NASDAQ	FTFT	Tue, Apr 5, 2011	17.75	19.10	17.10	18.95
652	NASDAQ	FTFT	Mon, Apr 4, 2011	19.35	20.00	17.00	17.85
651	NASDAQ	FTFT	Fri, Apr 1, 2011	22.90	22.90	18.65	19.25
650	NASDAQ	FTFT	Thu, Mar 31, 2011	21.15	22.15	20.75	22.05
649	NASDAQ	FTFT	Wed, Mar 30, 2011	22.45	22.45	21.10	21.15
648	NASDAQ	FTFT	Tue, Mar 29, 2011	22.50	22.65	22.00	22.05
647	NASDAQ	FTFT	Mon, Mar 28, 2011	22.25	22.75	21.75	22.25
646	NASDAQ	FTFT	Fri, Mar 25, 2011	21.60	22.05	21.60	21.65
645	NASDAQ	FTFT	Thu, Mar 24, 2011	21.70	22.60	21.30	21.60
644	NASDAQ	FTFT	Wed, Mar 23, 2011	21.55	22.00	21.25	21.90
643	NASDAQ	FTFT	Tue, Mar 22, 2011	22.10	22.10	21.15	21.70
642	NASDAQ	FTFT	Mon, Mar 21, 2011	22.75	22.75	21.50	21.75
641	NASDAQ	FTFT	Fri, Mar 18, 2011	21.35	22.39	21.35	21.85
640	NASDAQ	FTFT	Thu, Mar 17, 2011	21.00	21.25	20.70	21.10
639	NASDAQ	FTFT	Wed, Mar 16, 2011	20.85	21.65	20.70	20.70
638	NASDAQ	FTFT	Tue, Mar 15, 2011	21.50	21.50	19.75	20.90
637	NASDAQ	FTFT	Mon, Mar 14, 2011	22.50	22.50	21.10	21.75
636	NASDAQ	FTFT	Fri, Mar 11, 2011	23.20	23.20	22.30	22.55
635	NASDAQ	FTFT	Thu, Mar 10, 2011	23.80	23.80	22.55	23.10
634	NASDAQ	FTFT	Wed, Mar 9, 2011	24.50	24.60	23.50	23.75
633	NASDAQ	FTFT	Tue, Mar 8, 2011	23.60	24.40	22.70	24.35
632	NASDAQ	FTFT	Mon, Mar 7, 2011	23.25	24.05	22.50	23.15
631	NASDAQ	FTFT	Fri, Mar 4, 2011	23.10	23.50	22.40	22.95
630	NASDAQ	FTFT	Thu, Mar 3, 2011	24.35	24.35	22.25	23.00
629	NASDAQ	FTFT	Wed, Mar 2, 2011	24.45	24.70	23.65	23.70
628	NASDAQ	FTFT	Tue, Mar 1, 2011	25.15	25.25	24.00	24.30
627	NASDAQ	FTFT	Mon, Feb 28, 2011	24.60	25.10	24.25	24.75
626	NASDAQ	FTFT	Fri, Feb 25, 2011	23.90	24.00	23.50	24.00
625	NASDAQ	FTFT	Thu, Feb 24, 2011	23.05	23.50	22.90	23.10
624	NASDAQ	FTFT	Wed, Feb 23, 2011	23.25	23.85	23.00	23.00
623	NASDAQ	FTFT	Tue, Feb 22, 2011	23.60	24.15	23.30	23.30
622	NASDAQ	FTFT	Fri, Feb 18, 2011	24.30	24.30	23.80	23.80
621	NASDAQ	FTFT	Thu, Feb 17, 2011	24.60	24.60	23.82	23.95
620	NASDAQ	FTFT	Wed, Feb 16, 2011	23.35	23.50	23.25	23.50
619	NASDAQ	FTFT	Tue, Feb 15, 2011	23.30	23.35	22.95	23.20
618	NASDAQ	FTFT	Mon, Feb 14, 2011	23.30	23.35	22.65	23.10
617	NASDAQ	FTFT	Fri, Feb 11, 2011	24.00	24.00	23.20	23.40
616	NASDAQ	FTFT	Thu, Feb 10, 2011	23.55	24.10	23.40	23.95
615	NASDAQ	FTFT	Wed, Feb 9, 2011	23.95	24.10	23.25	23.80
614	NASDAQ	FTFT	Tue, Feb 8, 2011	24.50	24.50	23.81	24.10
613	NASDAQ	FTFT	Mon, Feb 7, 2011	24.95	24.95	24.15	24.25
612	NASDAQ	FTFT	Fri, Feb 4, 2011	24.75	25.15	24.36	24.65
611	NASDAQ	FTFT	Thu, Feb 3, 2011	25.00	25.32	24.50	24.90
610	NASDAQ	FTFT	Wed, Feb 2, 2011	25.10	25.90	24.95	25.13
609	NASDAQ	FTFT	Tue, Feb 1, 2011	25.90	26.87	24.80	25.00
608	NASDAQ	FTFT	Mon, Jan 31, 2011	24.90	25.85	24.65	25.80
607	NASDAQ	FTFT	Fri, Jan 28, 2011	25.00	25.10	24.33	24.50
606	NASDAQ	FTFT	Thu, Jan 27, 2011	24.40	25.50	23.75	24.95
605	NASDAQ	FTFT	Wed, Jan 26, 2011	24.25	24.85	23.95	24.49
604	NASDAQ	FTFT	Tue, Jan 25, 2011	24.60	24.65	24.10	24.20
603	NASDAQ	FTFT	Mon, Jan 24, 2011	24.30	24.90	24.10	24.35
602	NASDAQ	FTFT	Fri, Jan 21, 2011	23.25	25.15	23.25	24.15
601	NASDAQ	FTFT	Thu, Jan 20, 2011	23.70	23.80	22.60	23.10
600	NASDAQ	FTFT	Wed, Jan 19, 2011	24.50	24.50	23.80	23.80
599	NASDAQ	FTFT	Tue, Jan 18, 2011	25.15	25.15	24.50	24.60
598	NASDAQ	FTFT	Fri, Jan 14, 2011	24.70	24.90	24.10	24.70
597	NASDAQ	FTFT	Thu, Jan 13, 2011	24.50	24.95	24.35	24.50
596	NASDAQ	FTFT	Wed, Jan 12, 2011	24.00	24.45	23.55	24.25
595	NASDAQ	FTFT	Tue, Jan 11, 2011	23.40	23.80	23.00	23.50
594	NASDAQ	FTFT	Mon, Jan 10, 2011	21.70	22.85	21.70	22.65
593	NASDAQ	FTFT	Fri, Jan 7, 2011	21.40	21.70	21.40	21.65
592	NASDAQ	FTFT	Thu, Jan 6, 2011	21.70	22.10	21.30	21.50
591	NASDAQ	FTFT	Wed, Jan 5, 2011	21.90	22.05	21.30	21.70
590	NASDAQ	FTFT	Tue, Jan 4, 2011	22.90	23.10	21.85	22.05
589	NASDAQ	FTFT	Mon, Jan 3, 2011	23.35	24.00	22.55	22.65
588	NASDAQ	FTFT	Fri, Dec 31, 2010	23.20	23.40	22.95	23.25
587	NASDAQ	FTFT	Thu, Dec 30, 2010	22.75	23.40	22.50	23.10
586	NASDAQ	FTFT	Wed, Dec 29, 2010	22.50	22.95	22.50	22.70
585	NASDAQ	FTFT	Tue, Dec 28, 2010	22.20	22.90	22.02	22.50
584	NASDAQ	FTFT	Mon, Dec 27, 2010	22.85	22.85	21.50	21.95
583	NASDAQ	FTFT	Thu, Dec 23, 2010	22.85	23.65	22.80	22.90
582	NASDAQ	FTFT	Wed, Dec 22, 2010	22.40	23.40	22.40	22.75
581	NASDAQ	FTFT	Tue, Dec 21, 2010	21.90	22.40	21.75	22.25
580	NASDAQ	FTFT	Mon, Dec 20, 2010	20.50	21.90	20.25	21.90
579	NASDAQ	FTFT	Fri, Dec 17, 2010	20.20	20.95	20.15	20.50
578	NASDAQ	FTFT	Thu, Dec 16, 2010	20.85	20.96	20.20	20.40
577	NASDAQ	FTFT	Wed, Dec 15, 2010	23.40	23.40	21.00	21.30
576	NASDAQ	FTFT	Tue, Dec 14, 2010	22.75	23.20	22.75	23.00
575	NASDAQ	FTFT	Mon, Dec 13, 2010	23.25	23.40	22.75	22.75
574	NASDAQ	FTFT	Fri, Dec 10, 2010	23.75	23.75	23.25	23.35
573	NASDAQ	FTFT	Thu, Dec 9, 2010	23.50	23.85	23.45	23.60
572	NASDAQ	FTFT	Wed, Dec 8, 2010	23.90	24.00	23.25	23.50
571	NASDAQ	FTFT	Tue, Dec 7, 2010	24.10	24.20	23.90	24.00
570	NASDAQ	FTFT	Mon, Dec 6, 2010	24.05	24.15	23.40	24.00
569	NASDAQ	FTFT	Fri, Dec 3, 2010	24.10	24.50	23.80	23.95
568	NASDAQ	FTFT	Thu, Dec 2, 2010	25.15	25.45	23.95	24.35
567	NASDAQ	FTFT	Wed, Dec 1, 2010	24.45	25.25	23.85	25.15
566	NASDAQ	FTFT	Tue, Nov 30, 2010	25.00	25.85	24.35	24.40
565	NASDAQ	FTFT	Mon, Nov 29, 2010	25.70	25.70	25.05	25.30
564	NASDAQ	FTFT	Fri, Nov 26, 2010	25.15	25.85	25.15	25.70
563	NASDAQ	FTFT	Wed, Nov 24, 2010	25.00	25.25	24.80	25.05
562	NASDAQ	FTFT	Tue, Nov 23, 2010	24.00	25.25	23.65	25.05
561	NASDAQ	FTFT	Mon, Nov 22, 2010	24.75	25.20	23.85	23.90
560	NASDAQ	FTFT	Fri, Nov 19, 2010	25.60	25.60	24.50	24.85
559	NASDAQ	FTFT	Thu, Nov 18, 2010	25.95	26.85	25.50	25.65
558	NASDAQ	FTFT	Wed, Nov 17, 2010	26.25	26.55	25.00	25.95
557	NASDAQ	FTFT	Tue, Nov 16, 2010	28.00	28.25	25.60	26.20
556	NASDAQ	FTFT	Mon, Nov 15, 2010	28.30	28.65	28.05	28.10
555	NASDAQ	FTFT	Fri, Nov 12, 2010	28.50	28.75	28.00	28.00
554	NASDAQ	FTFT	Thu, Nov 11, 2010	28.00	28.65	28.00	28.45
553	NASDAQ	FTFT	Wed, Nov 10, 2010	28.10	28.30	28.00	28.10
552	NASDAQ	FTFT	Tue, Nov 9, 2010	28.70	28.70	28.10	28.15
551	NASDAQ	FTFT	Mon, Nov 8, 2010	28.45	28.65	28.25	28.60
550	NASDAQ	FTFT	Fri, Nov 5, 2010	28.75	28.75	28.10	28.20
549	NASDAQ	FTFT	Thu, Nov 4, 2010	28.85	29.10	28.35	28.55
548	NASDAQ	FTFT	Wed, Nov 3, 2010	28.60	29.15	28.00	28.50
547	NASDAQ	FTFT	Tue, Nov 2, 2010	28.15	28.70	28.10	28.45
546	NASDAQ	FTFT	Mon, Nov 1, 2010	29.00	29.05	28.30	28.38
545	NASDAQ	FTFT	Fri, Oct 29, 2010	28.80	29.05	28.80	28.85
544	NASDAQ	FTFT	Thu, Oct 28, 2010	29.50	29.50	28.76	28.80
543	NASDAQ	FTFT	Wed, Oct 27, 2010	29.40	29.40	28.85	29.25
542	NASDAQ	FTFT	Tue, Oct 26, 2010	28.50	29.30	28.50	29.10
541	NASDAQ	FTFT	Mon, Oct 25, 2010	28.50	29.00	28.49	28.60
540	NASDAQ	FTFT	Fri, Oct 22, 2010	28.90	28.90	28.30	28.45
539	NASDAQ	FTFT	Thu, Oct 21, 2010	29.85	30.00	28.15	28.60
538	NASDAQ	FTFT	Wed, Oct 20, 2010	29.15	29.40	28.40	29.40
537	NASDAQ	FTFT	Tue, Oct 19, 2010	28.95	29.75	28.00	28.80
536	NASDAQ	FTFT	Mon, Oct 18, 2010	24.75	29.50	24.70	28.45
535	NASDAQ	FTFT	Fri, Oct 15, 2010	24.70	24.85	24.45	24.60
534	NASDAQ	FTFT	Thu, Oct 14, 2010	25.13	25.13	24.50	24.70
533	NASDAQ	FTFT	Wed, Oct 13, 2010	24.80	25.15	24.65	24.85
532	NASDAQ	FTFT	Tue, Oct 12, 2010	24.50	24.90	24.45	24.65
531	NASDAQ	FTFT	Mon, Oct 11, 2010	23.85	24.90	23.35	24.55
530	NASDAQ	FTFT	Fri, Oct 8, 2010	22.90	23.75	22.75	23.25
529	NASDAQ	FTFT	Thu, Oct 7, 2010	22.71	23.19	22.65	22.90
528	NASDAQ	FTFT	Wed, Oct 6, 2010	22.65	23.15	22.30	22.50
527	NASDAQ	FTFT	Tue, Oct 5, 2010	23.65	23.65	22.50	22.70
526	NASDAQ	FTFT	Mon, Oct 4, 2010	23.65	23.75	22.50	23.65
525	NASDAQ	FTFT	Fri, Oct 1, 2010	23.70	23.75	23.50	23.65
524	NASDAQ	FTFT	Thu, Sep 30, 2010	23.35	23.60	23.15	23.40
523	NASDAQ	FTFT	Wed, Sep 29, 2010	22.60	23.25	22.45	23.25
522	NASDAQ	FTFT	Tue, Sep 28, 2010	22.20	22.80	22.20	22.45
521	NASDAQ	FTFT	Mon, Sep 27, 2010	22.30	22.55	21.30	21.80
520	NASDAQ	FTFT	Fri, Sep 24, 2010	22.40	22.50	22.00	22.10
519	NASDAQ	FTFT	Thu, Sep 23, 2010	21.35	22.15	21.15	21.95
518	NASDAQ	FTFT	Wed, Sep 22, 2010	21.60	21.80	20.95	21.15
517	NASDAQ	FTFT	Tue, Sep 21, 2010	21.25	21.70	20.75	21.50
516	NASDAQ	FTFT	Mon, Sep 20, 2010	21.20	21.90	20.75	21.05
515	NASDAQ	FTFT	Fri, Sep 17, 2010	22.00	22.00	20.80	21.25
514	NASDAQ	FTFT	Thu, Sep 16, 2010	22.50	22.75	21.80	21.90
513	NASDAQ	FTFT	Wed, Sep 15, 2010	22.65	22.75	21.75	22.75
512	NASDAQ	FTFT	Tue, Sep 14, 2010	22.15	22.95	21.75	22.85
511	NASDAQ	FTFT	Mon, Sep 13, 2010	22.75	23.35	21.85	22.55
510	NASDAQ	FTFT	Fri, Sep 10, 2010	23.15	23.45	21.90	22.50
509	NASDAQ	FTFT	Thu, Sep 9, 2010	23.25	23.25	22.55	23.00
508	NASDAQ	FTFT	Wed, Sep 8, 2010	23.60	23.85	22.90	23.05
507	NASDAQ	FTFT	Tue, Sep 7, 2010	24.25	24.25	23.35	23.35
506	NASDAQ	FTFT	Fri, Sep 3, 2010	23.65	24.40	23.65	24.25
505	NASDAQ	FTFT	Thu, Sep 2, 2010	23.75	23.95	23.45	23.50
504	NASDAQ	FTFT	Wed, Sep 1, 2010	23.85	24.50	23.45	23.95
503	NASDAQ	FTFT	Tue, Aug 31, 2010	24.40	24.45	23.45	23.65
502	NASDAQ	FTFT	Mon, Aug 30, 2010	24.60	24.60	23.75	24.50
501	NASDAQ	FTFT	Fri, Aug 27, 2010	23.75	24.85	23.55	24.50
500	NASDAQ	FTFT	Thu, Aug 26, 2010	23.95	24.25	23.40	23.45
499	NASDAQ	FTFT	Wed, Aug 25, 2010	24.60	24.65	23.80	23.95
498	NASDAQ	FTFT	Tue, Aug 24, 2010	26.95	30.50	26.90	29.30
497	NASDAQ	FTFT	Mon, Aug 23, 2010	31.90	31.90	26.25	28.20
496	NASDAQ	FTFT	Fri, Aug 20, 2010	30.50	31.85	30.10	31.55
495	NASDAQ	FTFT	Thu, Aug 19, 2010	30.25	30.85	30.15	30.65
494	NASDAQ	FTFT	Wed, Aug 18, 2010	30.65	30.65	30.05	30.60
493	NASDAQ	FTFT	Tue, Aug 17, 2010	32.50	32.80	30.25	30.65
492	NASDAQ	FTFT	Mon, Aug 16, 2010	31.00	32.50	31.00	32.25
491	NASDAQ	FTFT	Fri, Aug 13, 2010	29.90	31.25	29.85	31.00
490	NASDAQ	FTFT	Thu, Aug 12, 2010	29.35	30.30	28.90	29.60
489	NASDAQ	FTFT	Wed, Aug 11, 2010	30.15	31.15	28.90	29.85
488	NASDAQ	FTFT	Tue, Aug 10, 2010	32.60	32.95	30.20	31.00
487	NASDAQ	FTFT	Mon, Aug 9, 2010	31.25	32.65	30.40	32.60
486	NASDAQ	FTFT	Fri, Aug 6, 2010	31.25	31.55	30.70	31.15
485	NASDAQ	FTFT	Thu, Aug 5, 2010	29.35	32.15	29.35	31.45
484	NASDAQ	FTFT	Wed, Aug 4, 2010	29.00	30.10	28.75	29.65
483	NASDAQ	FTFT	Tue, Aug 3, 2010	28.30	29.20	28.30	28.85
482	NASDAQ	FTFT	Mon, Aug 2, 2010	29.05	29.35	28.55	28.55
481	NASDAQ	FTFT	Fri, Jul 30, 2010	28.65	29.40	28.65	28.70
480	NASDAQ	FTFT	Thu, Jul 29, 2010	29.85	29.85	29.50	29.50
479	NASDAQ	FTFT	Wed, Jul 28, 2010	29.05	29.60	28.75	29.45
478	NASDAQ	FTFT	Tue, Jul 27, 2010	30.00	30.60	28.80	29.50
477	NASDAQ	FTFT	Mon, Jul 26, 2010	28.65	30.00	28.55	30.00
476	NASDAQ	FTFT	Fri, Jul 23, 2010	26.80	28.55	26.80	28.55
475	NASDAQ	FTFT	Thu, Jul 22, 2010	27.40	27.50	27.20	27.50
474	NASDAQ	FTFT	Wed, Jul 21, 2010	27.90	27.90	26.75	27.10
473	NASDAQ	FTFT	Tue, Jul 20, 2010	27.35	27.65	27.20	27.60
472	NASDAQ	FTFT	Mon, Jul 19, 2010	27.15	28.35	27.15	27.55
471	NASDAQ	FTFT	Fri, Jul 16, 2010	26.75	27.00	26.75	26.80
470	NASDAQ	FTFT	Thu, Jul 15, 2010	26.55	26.95	26.50	26.95
469	NASDAQ	FTFT	Wed, Jul 14, 2010	26.65	26.85	26.25	26.75
468	NASDAQ	FTFT	Tue, Jul 13, 2010	26.65	27.00	26.30	26.65
467	NASDAQ	FTFT	Mon, Jul 12, 2010	26.35	26.75	26.25	26.50
466	NASDAQ	FTFT	Fri, Jul 9, 2010	26.00	26.50	25.95	26.50
465	NASDAQ	FTFT	Thu, Jul 8, 2010	26.50	26.80	26.05	26.15
464	NASDAQ	FTFT	Wed, Jul 7, 2010	26.55	26.55	26.10	26.10
463	NASDAQ	FTFT	Tue, Jul 6, 2010	26.65	26.65	25.75	26.55
462	NASDAQ	FTFT	Fri, Jul 2, 2010	26.50	26.60	25.75	26.35
461	NASDAQ	FTFT	Thu, Jul 1, 2010	27.10	27.25	25.55	26.20
460	NASDAQ	FTFT	Wed, Jun 30, 2010	25.80	26.00	24.50	25.25
459	NASDAQ	FTFT	Tue, Jun 29, 2010	26.25	26.85	25.75	26.40
458	NASDAQ	FTFT	Mon, Jun 28, 2010	25.65	27.45	25.65	26.90
457	NASDAQ	FTFT	Fri, Jun 25, 2010	26.10	26.15	25.00	25.80
456	NASDAQ	FTFT	Thu, Jun 24, 2010	26.90	27.05	26.20	26.20
455	NASDAQ	FTFT	Wed, Jun 23, 2010	27.45	27.45	26.95	27.00
454	NASDAQ	FTFT	Tue, Jun 22, 2010	28.95	28.95	26.95	26.95
453	NASDAQ	FTFT	Mon, Jun 21, 2010	27.75	29.65	27.75	28.10
452	NASDAQ	FTFT	Fri, Jun 18, 2010	28.30	28.40	27.25	27.40
451	NASDAQ	FTFT	Thu, Jun 17, 2010	27.75	28.15	27.15	27.95
450	NASDAQ	FTFT	Wed, Jun 16, 2010	27.20	27.95	26.95	27.85
449	NASDAQ	FTFT	Tue, Jun 15, 2010	27.70	27.95	26.95	27.15
448	NASDAQ	FTFT	Mon, Jun 14, 2010	29.55	29.73	27.00	27.25
447	NASDAQ	FTFT	Fri, Jun 11, 2010	27.75	29.60	27.75	28.95
446	NASDAQ	FTFT	Thu, Jun 10, 2010	28.10	28.70	27.70	28.00
445	NASDAQ	FTFT	Wed, Jun 9, 2010	28.40	29.25	27.50	27.90
444	NASDAQ	FTFT	Tue, Jun 8, 2010	26.80	28.05	26.55	28.05
443	NASDAQ	FTFT	Mon, Jun 7, 2010	26.80	27.15	26.50	26.85
442	NASDAQ	FTFT	Fri, Jun 4, 2010	26.50	26.95	26.50	26.80
441	NASDAQ	FTFT	Thu, Jun 3, 2010	27.30	28.15	26.85	26.85
440	NASDAQ	FTFT	Wed, Jun 2, 2010	27.40	27.50	26.85	26.85
439	NASDAQ	FTFT	Tue, Jun 1, 2010	27.50	27.85	26.75	26.85
438	NASDAQ	FTFT	Fri, May 28, 2010	28.25	28.25	27.55	27.75
437	NASDAQ	FTFT	Thu, May 27, 2010	27.95	28.40	27.50	28.15
436	NASDAQ	FTFT	Wed, May 26, 2010	26.00	27.35	26.00	26.90
435	NASDAQ	FTFT	Tue, May 25, 2010	26.40	26.40	25.00	25.60
434	NASDAQ	FTFT	Mon, May 24, 2010	26.40	28.70	26.00	27.05
433	NASDAQ	FTFT	Fri, May 21, 2010	24.35	26.70	24.20	26.35
432	NASDAQ	FTFT	Thu, May 20, 2010	26.80	27.00	25.00	25.15
431	NASDAQ	FTFT	Wed, May 19, 2010	28.60	28.85	27.00	27.80
430	NASDAQ	FTFT	Tue, May 18, 2010	31.90	32.25	28.10	28.15
429	NASDAQ	FTFT	Mon, May 17, 2010	29.00	30.00	28.83	29.80
428	NASDAQ	FTFT	Fri, May 14, 2010	29.20	29.50	28.50	29.00
427	NASDAQ	FTFT	Thu, May 13, 2010	30.30	30.30	29.05	29.25
426	NASDAQ	FTFT	Wed, May 12, 2010	28.35	30.00	28.00	29.65
425	NASDAQ	FTFT	Tue, May 11, 2010	27.25	28.55	27.00	27.95
424	NASDAQ	FTFT	Mon, May 10, 2010	27.30	28.05	27.00	27.15
423	NASDAQ	FTFT	Fri, May 7, 2010	27.55	27.55	24.55	26.10
422	NASDAQ	FTFT	Thu, May 6, 2010	28.55	30.10	25.05	27.00
421	NASDAQ	FTFT	Wed, May 5, 2010	29.95	29.95	28.50	29.00
420	NASDAQ	FTFT	Tue, May 4, 2010	31.05	31.20	29.50	29.65
419	NASDAQ	FTFT	Mon, May 3, 2010	31.50	31.60	30.25	30.80
418	NASDAQ	FTFT	Fri, Apr 30, 2010	31.25	31.25	30.60	31.05
417	NASDAQ	FTFT	Thu, Apr 29, 2010	31.50	31.50	30.55	31.00
416	NASDAQ	FTFT	Wed, Apr 28, 2010	30.95	31.45	30.50	30.75
415	NASDAQ	FTFT	Tue, Apr 27, 2010	31.65	31.65	30.50	30.75
414	NASDAQ	FTFT	Mon, Apr 26, 2010	30.95	32.20	30.30	31.45
413	NASDAQ	FTFT	Fri, Apr 23, 2010	30.65	31.00	30.05	30.59
412	NASDAQ	FTFT	Thu, Apr 22, 2010	30.05	30.80	29.05	30.15
411	NASDAQ	FTFT	Wed, Apr 21, 2010	32.00	32.60	30.05	30.50
410	NASDAQ	FTFT	Tue, Apr 20, 2010	33.25	35.00	32.75	32.75
409	NASDAQ	FTFT	Mon, Apr 19, 2010	33.15	33.85	32.50	33.70
408	NASDAQ	FTFT	Fri, Apr 16, 2010	35.60	35.60	32.15	33.85
407	NASDAQ	FTFT	Thu, Apr 15, 2010	36.95	36.95	35.25	35.40
406	NASDAQ	FTFT	Wed, Apr 14, 2010	34.35	36.70	34.35	36.20
405	NASDAQ	FTFT	Tue, Apr 13, 2010	31.75	35.70	31.55	34.75
404	NASDAQ	FTFT	Mon, Apr 12, 2010	31.90	31.90	31.35	31.50
403	NASDAQ	FTFT	Fri, Apr 9, 2010	32.30	32.40	31.35	31.35
402	NASDAQ	FTFT	Thu, Apr 8, 2010	31.40	32.30	31.29	31.95
401	NASDAQ	FTFT	Wed, Apr 7, 2010	30.40	31.35	30.15	30.90
400	NASDAQ	FTFT	Tue, Apr 6, 2010	29.75	30.80	29.50	30.10
399	NASDAQ	FTFT	Mon, Apr 5, 2010	29.60	30.85	29.15	30.35
398	NASDAQ	FTFT	Thu, Apr 1, 2010	33.25	33.75	28.50	29.10
397	NASDAQ	FTFT	Wed, Mar 31, 2010	30.00	30.00	29.50	29.95
396	NASDAQ	FTFT	Tue, Mar 30, 2010	29.50	30.00	29.15	29.90
395	NASDAQ	FTFT	Mon, Mar 29, 2010	29.75	30.00	29.35	29.45
394	NASDAQ	FTFT	Fri, Mar 26, 2010	28.85	29.80	28.85	29.30
393	NASDAQ	FTFT	Thu, Mar 25, 2010	29.90	30.00	28.80	29.15
392	NASDAQ	FTFT	Wed, Mar 24, 2010	30.40	30.55	29.57	29.72
391	NASDAQ	FTFT	Tue, Mar 23, 2010	29.10	30.90	28.85	30.40
390	NASDAQ	FTFT	Mon, Mar 22, 2010	29.00	29.15	28.05	28.85
389	NASDAQ	FTFT	Fri, Mar 19, 2010	29.80	30.00	28.40	28.94
388	NASDAQ	FTFT	Thu, Mar 18, 2010	31.00	31.00	29.45	29.95
387	NASDAQ	FTFT	Wed, Mar 17, 2010	30.75	32.55	28.15	29.45
386	NASDAQ	FTFT	Tue, Mar 16, 2010	31.25	31.34	30.50	30.60
385	NASDAQ	FTFT	Mon, Mar 15, 2010	32.00	32.60	30.25	30.70
384	NASDAQ	FTFT	Fri, Mar 12, 2010	32.20	33.01	31.25	32.15
383	NASDAQ	FTFT	Thu, Mar 11, 2010	33.90	34.70	31.35	32.55
382	NASDAQ	FTFT	Wed, Mar 10, 2010	36.10	38.00	34.35	34.65
381	NASDAQ	FTFT	Tue, Mar 9, 2010	34.35	36.56	33.80	36.25
380	NASDAQ	FTFT	Mon, Mar 8, 2010	35.75	36.20	32.80	34.00
379	NASDAQ	FTFT	Fri, Mar 5, 2010	32.00	40.50	31.40	35.20
378	NASDAQ	FTFT	Thu, Mar 4, 2010	32.75	34.25	30.85	32.05
377	NASDAQ	FTFT	Wed, Mar 3, 2010	30.70	32.40	30.15	32.30
376	NASDAQ	FTFT	Tue, Mar 2, 2010	30.65	30.90	30.05	30.15
375	NASDAQ	FTFT	Mon, Mar 1, 2010	30.85	30.95	30.05	30.40
374	NASDAQ	FTFT	Fri, Feb 26, 2010	31.75	33.00	30.10	30.53
373	NASDAQ	FTFT	Thu, Feb 25, 2010	28.70	31.25	28.40	31.10
372	NASDAQ	FTFT	Wed, Feb 24, 2010	27.65	27.95	26.90	27.75
371	NASDAQ	FTFT	Tue, Feb 23, 2010	28.95	29.05	27.05	27.30
370	NASDAQ	FTFT	Mon, Feb 22, 2010	29.95	29.95	29.00	29.15
369	NASDAQ	FTFT	Fri, Feb 19, 2010	30.00	30.50	29.00	29.35
368	NASDAQ	FTFT	Thu, Feb 18, 2010	29.75	30.25	29.60	30.20
367	NASDAQ	FTFT	Wed, Feb 17, 2010	31.80	31.80	29.70	30.30
366	NASDAQ	FTFT	Tue, Feb 16, 2010	31.55	31.75	30.65	31.00
365	NASDAQ	FTFT	Fri, Feb 12, 2010	31.00	31.50	30.10	31.50
364	NASDAQ	FTFT	Thu, Feb 11, 2010	29.45	31.15	29.45	31.00
363	NASDAQ	FTFT	Wed, Feb 10, 2010	30.55	30.70	29.15	29.40
362	NASDAQ	FTFT	Tue, Feb 9, 2010	30.80	31.20	29.75	30.10
361	NASDAQ	FTFT	Mon, Feb 8, 2010	31.45	33.00	29.60	29.75
360	NASDAQ	FTFT	Fri, Feb 5, 2010	29.20	31.25	28.55	31.25
359	NASDAQ	FTFT	Thu, Feb 4, 2010	30.90	31.00	29.10	29.25
358	NASDAQ	FTFT	Wed, Feb 3, 2010	30.70	31.50	29.15	31.50
357	NASDAQ	FTFT	Tue, Feb 2, 2010	27.70	28.25	26.45	28.25
356	NASDAQ	FTFT	Mon, Feb 1, 2010	26.95	27.95	25.50	26.91
355	NASDAQ	FTFT	Fri, Jan 29, 2010	27.85	29.00	26.75	26.90
354	NASDAQ	FTFT	Thu, Jan 28, 2010	28.75	28.90	26.30	27.95
353	NASDAQ	FTFT	Wed, Jan 27, 2010	30.70	30.85	28.25	28.60
352	NASDAQ	FTFT	Tue, Jan 26, 2010	31.00	31.50	30.23	30.55
351	NASDAQ	FTFT	Mon, Jan 25, 2010	34.80	35.30	30.20	31.40
350	NASDAQ	FTFT	Fri, Jan 22, 2010	33.85	36.35	33.00	34.80
349	NASDAQ	FTFT	Thu, Jan 21, 2010	35.30	36.25	32.55	32.57
348	NASDAQ	FTFT	Wed, Jan 20, 2010	34.95	36.80	34.00	35.00
347	NASDAQ	FTFT	Tue, Jan 19, 2010	30.00	35.60	30.00	35.00
346	NASDAQ	FTFT	Fri, Jan 15, 2010	28.20	28.20	27.10	27.40
345	NASDAQ	FTFT	Thu, Jan 14, 2010	27.45	27.85	26.60	27.85
344	NASDAQ	FTFT	Wed, Jan 13, 2010	27.75	27.75	26.80	27.50
343	NASDAQ	FTFT	Tue, Jan 12, 2010	27.50	28.00	27.10	27.50
342	NASDAQ	FTFT	Mon, Jan 11, 2010	28.25	28.75	26.15	27.45
341	NASDAQ	FTFT	Fri, Jan 8, 2010	26.30	27.95	25.20	27.60
340	NASDAQ	FTFT	Thu, Jan 7, 2010	23.20	25.75	23.20	25.20
339	NASDAQ	FTFT	Wed, Jan 6, 2010	21.60	23.10	21.60	22.95
338	NASDAQ	FTFT	Tue, Jan 5, 2010	21.50	21.75	20.55	21.75
337	NASDAQ	FTFT	Mon, Jan 4, 2010	20.75	21.00	20.60	20.75
336	NASDAQ	FTFT	Thu, Dec 31, 2009	21.60	21.60	20.30	20.60
335	NASDAQ	FTFT	Wed, Dec 30, 2009	19.95	20.50	19.85	20.50
334	NASDAQ	FTFT	Tue, Dec 29, 2009	19.60	20.20	19.25	20.00
333	NASDAQ	FTFT	Mon, Dec 28, 2009	19.95	19.95	18.95	19.35
332	NASDAQ	FTFT	Thu, Dec 24, 2009	19.30	19.95	19.06	19.85
331	NASDAQ	FTFT	Wed, Dec 23, 2009	18.60	19.46	18.60	19.20
330	NASDAQ	FTFT	Tue, Dec 22, 2009	17.25	19.90	17.25	18.55
329	NASDAQ	FTFT	Mon, Dec 21, 2009	17.95	18.30	17.70	17.85
328	NASDAQ	FTFT	Fri, Dec 18, 2009	18.25	18.25	17.35	17.85
327	NASDAQ	FTFT	Thu, Dec 17, 2009	18.25	18.95	17.50	18.25
326	NASDAQ	FTFT	Wed, Dec 16, 2009	17.65	18.92	17.65	18.10
325	NASDAQ	FTFT	Tue, Dec 15, 2009	15.85	18.90	15.85	17.15
324	NASDAQ	FTFT	Mon, Dec 14, 2009	15.85	15.85	15.65	15.80
323	NASDAQ	FTFT	Fri, Dec 11, 2009	15.70	15.95	15.60	15.80
322	NASDAQ	FTFT	Thu, Dec 10, 2009	16.25	16.25	15.60	15.70
321	NASDAQ	FTFT	Wed, Dec 9, 2009	15.60	16.00	15.60	15.85
320	NASDAQ	FTFT	Tue, Dec 8, 2009	16.00	16.00	15.50	15.50
319	NASDAQ	FTFT	Mon, Dec 7, 2009	16.50	16.50	15.91	15.91
318	NASDAQ	FTFT	Fri, Dec 4, 2009	15.95	16.70	15.95	16.20
317	NASDAQ	FTFT	Thu, Dec 3, 2009	15.95	16.00	15.80	15.90
316	NASDAQ	FTFT	Wed, Dec 2, 2009	15.75	16.50	15.50	16.00
315	NASDAQ	FTFT	Tue, Dec 1, 2009	16.45	16.45	15.25	15.95
314	NASDAQ	FTFT	Mon, Nov 30, 2009	16.25	16.25	15.25	15.95
313	NASDAQ	FTFT	Fri, Nov 27, 2009	15.00	16.00	15.00	16.00
312	NASDAQ	FTFT	Wed, Nov 25, 2009	16.50	16.75	15.65	15.90
311	NASDAQ	FTFT	Tue, Nov 24, 2009	15.00	17.25	14.85	16.50
310	NASDAQ	FTFT	Mon, Nov 23, 2009	14.50	15.20	14.50	15.08
309	NASDAQ	FTFT	Fri, Nov 20, 2009	14.40	14.45	14.20	14.35
308	NASDAQ	FTFT	Thu, Nov 19, 2009	14.35	14.35	14.29	14.29
307	NASDAQ	FTFT	Wed, Nov 18, 2009	14.60	14.60	14.25	14.40
306	NASDAQ	FTFT	Tue, Nov 17, 2009	15.00	15.00	14.25	14.25
305	NASDAQ	FTFT	Mon, Nov 16, 2009	15.05	15.10	14.30	14.95
304	NASDAQ	FTFT	Fri, Nov 13, 2009	14.75	14.75	14.50	14.50
303	NASDAQ	FTFT	Thu, Nov 12, 2009	14.75	15.10	14.50	14.50
302	NASDAQ	FTFT	Wed, Nov 11, 2009	15.25	15.25	15.03	15.03
301	NASDAQ	FTFT	Tue, Nov 10, 2009	14.50	15.50	14.50	14.85
300	NASDAQ	FTFT	Mon, Nov 9, 2009	14.25	14.60	14.25	14.60
299	NASDAQ	FTFT	Fri, Nov 6, 2009	13.75	14.50	13.45	14.10
298	NASDAQ	FTFT	Thu, Nov 5, 2009	13.45	13.45	13.25	13.40
297	NASDAQ	FTFT	Wed, Nov 4, 2009	12.95	13.50	12.85	13.50
296	NASDAQ	FTFT	Tue, Nov 3, 2009	13.35	13.35	12.75	12.95
295	NASDAQ	FTFT	Mon, Nov 2, 2009	13.60	13.85	13.05	13.55
294	NASDAQ	FTFT	Fri, Oct 30, 2009	14.00	14.70	13.50	13.80
293	NASDAQ	FTFT	Thu, Oct 29, 2009	12.50	14.00	12.50	13.45
292	NASDAQ	FTFT	Thu, Sep 3, 2009	32.70	32.70	32.70	32.70
291	NASDAQ	FTFT	Fri, Aug 28, 2009	34.60	34.60	34.60	34.60
290	NASDAQ	FTFT	Fri, Aug 21, 2009	32.85	32.85	32.85	32.85
289	NASDAQ	FTFT	Wed, Aug 12, 2009	33.15	33.30	32.80	33.30
288	NASDAQ	FTFT	Mon, Aug 10, 2009	32.70	32.70	32.70	32.70
287	NASDAQ	FTFT	Fri, Aug 7, 2009	31.50	31.50	31.50	31.50
286	NASDAQ	FTFT	Fri, Jul 24, 2009	31.70	31.95	31.30	31.30
285	NASDAQ	FTFT	Thu, Jul 23, 2009	31.15	31.40	29.35	31.25
284	NASDAQ	FTFT	Wed, Jul 22, 2009	30.75	30.75	30.75	30.75
283	NASDAQ	FTFT	Tue, Jul 21, 2009	30.00	30.00	30.00	30.00
282	NASDAQ	FTFT	Mon, Jul 20, 2009	29.40	30.00	29.40	30.00
281	NASDAQ	FTFT	Thu, Jul 16, 2009	28.65	28.65	28.65	28.65
280	NASDAQ	FTFT	Fri, Jul 10, 2009	27.40	27.40	27.15	27.15
279	NASDAQ	FTFT	Thu, Jul 9, 2009	28.05	28.55	28.05	28.55
278	NASDAQ	FTFT	Thu, Jul 2, 2009	30.30	30.30	28.40	28.40
277	NASDAQ	FTFT	Wed, Jul 1, 2009	29.50	29.55	29.50	29.55
276	NASDAQ	FTFT	Thu, Jun 25, 2009	28.95	29.05	28.75	29.05
275	NASDAQ	FTFT	Fri, Jun 19, 2009	28.50	28.50	28.50	28.50
274	NASDAQ	FTFT	Thu, Jun 18, 2009	28.75	28.75	27.75	27.75
273	NASDAQ	FTFT	Wed, Jun 17, 2009	28.10	29.20	26.25	28.00
272	NASDAQ	FTFT	Mon, Jun 15, 2009	28.10	28.10	28.10	28.10
271	NASDAQ	FTFT	Thu, Jun 11, 2009	29.40	29.75	29.40	29.75
270	NASDAQ	FTFT	Wed, Jun 10, 2009	28.75	28.75	28.60	28.60
269	NASDAQ	FTFT	Tue, Jun 9, 2009	28.95	28.95	28.95	28.95
268	NASDAQ	FTFT	Thu, Jun 4, 2009	29.35	29.35	27.25	29.05
267	NASDAQ	FTFT	Wed, Jun 3, 2009	29.90	29.90	29.90	29.90
266	NASDAQ	FTFT	Mon, Jun 1, 2009	30.00	30.00	30.00	30.00
265	NASDAQ	FTFT	Tue, May 19, 2009	27.85	27.85	27.85	27.85
264	NASDAQ	FTFT	Mon, May 18, 2009	26.95	27.25	26.95	27.25
263	NASDAQ	FTFT	Fri, May 15, 2009	25.50	25.55	24.45	25.55
262	NASDAQ	FTFT	Wed, May 13, 2009	26.95	26.95	26.40	26.40
261	NASDAQ	FTFT	Tue, May 12, 2009	30.30	30.30	28.65	28.65
260	NASDAQ	FTFT	Mon, May 11, 2009	26.25	26.25	26.25	26.25
259	NASDAQ	FTFT	Wed, May 6, 2009	25.15	28.30	25.15	28.30
258	NASDAQ	FTFT	Tue, May 5, 2009	25.95	25.95	25.95	25.95
257	NASDAQ	FTFT	Mon, May 4, 2009	25.65	26.10	25.65	26.10
256	NASDAQ	FTFT	Fri, May 1, 2009	25.50	25.50	25.30	25.30
255	NASDAQ	FTFT	Wed, Apr 29, 2009	24.60	25.00	24.60	25.00
254	NASDAQ	FTFT	Tue, Apr 28, 2009	23.50	23.50	23.50	23.50
253	NASDAQ	FTFT	Mon, Apr 27, 2009	23.10	24.45	23.10	24.30
252	NASDAQ	FTFT	Mon, Apr 20, 2009	23.05	23.05	23.05	23.05
251	NASDAQ	FTFT	Fri, Apr 17, 2009	24.10	24.50	24.10	24.50
250	NASDAQ	FTFT	Thu, Apr 16, 2009	24.00	24.00	23.70	23.70
249	NASDAQ	FTFT	Wed, Apr 15, 2009	23.60	23.60	23.60	23.60
248	NASDAQ	FTFT	Mon, Apr 13, 2009	23.90	23.90	23.35	23.35
247	NASDAQ	FTFT	Thu, Apr 9, 2009	23.40	23.40	23.40	23.40
246	NASDAQ	FTFT	Thu, Apr 2, 2009	22.67	22.67	22.65	22.65
245	NASDAQ	FTFT	Wed, Apr 1, 2009	22.30	23.50	22.30	23.50
244	NASDAQ	FTFT	Thu, Mar 26, 2009	23.50	23.50	23.50	23.50
243	NASDAQ	FTFT	Fri, Mar 20, 2009	22.45	23.55	21.75	22.00
242	NASDAQ	FTFT	Thu, Mar 19, 2009	21.25	21.50	21.25	21.50
241	NASDAQ	FTFT	Wed, Mar 18, 2009	21.00	21.00	20.75	21.00
240	NASDAQ	FTFT	Mon, Mar 16, 2009	20.20	20.30	19.50	20.00
239	NASDAQ	FTFT	Thu, Mar 12, 2009	20.00	20.00	20.00	20.00
238	NASDAQ	FTFT	Tue, Mar 10, 2009	20.00	20.00	20.00	20.00
237	NASDAQ	FTFT	Mon, Mar 9, 2009	18.20	21.70	18.20	20.72
236	NASDAQ	FTFT	Wed, Mar 4, 2009	18.40	19.90	18.40	19.90
235	NASDAQ	FTFT	Tue, Mar 3, 2009	18.50	18.50	18.50	18.50
234	NASDAQ	FTFT	Thu, Feb 26, 2009	20.00	20.00	19.00	19.50
233	NASDAQ	FTFT	Wed, Feb 25, 2009	20.80	21.25	19.75	19.95
232	NASDAQ	FTFT	Tue, Feb 24, 2009	22.20	22.20	22.20	22.20
231	NASDAQ	FTFT	Mon, Feb 23, 2009	22.25	22.25	22.25	22.25
230	NASDAQ	FTFT	Thu, Feb 12, 2009	26.35	31.60	26.35	27.85
229	NASDAQ	FTFT	Mon, Feb 9, 2009	24.30	24.30	24.30	24.30
228	NASDAQ	FTFT	Mon, Feb 2, 2009	23.70	23.70	23.70	23.70
227	NASDAQ	FTFT	Thu, Jan 29, 2009	24.35	30.00	22.15	22.15
226	NASDAQ	FTFT	Mon, Jan 26, 2009	22.60	22.60	22.60	22.60
225	NASDAQ	FTFT	Fri, Jan 23, 2009	23.15	23.15	23.10	23.10
224	NASDAQ	FTFT	Thu, Jan 22, 2009	23.20	23.20	23.20	23.20
223	NASDAQ	FTFT	Fri, Jan 16, 2009	23.95	23.95	23.95	23.95
222	NASDAQ	FTFT	Thu, Jan 15, 2009	24.80	24.80	24.80	24.80
221	NASDAQ	FTFT	Tue, Jan 13, 2009	26.15	26.33	26.15	26.33
220	NASDAQ	FTFT	Mon, Jan 12, 2009	23.05	30.16	23.05	30.16
219	NASDAQ	FTFT	Fri, Jan 9, 2009	29.70	34.30	26.65	26.65
218	NASDAQ	FTFT	Wed, Jan 7, 2009	26.85	26.85	24.45	24.45
217	NASDAQ	FTFT	Wed, Dec 31, 2008	24.80	24.80	24.80	24.80
216	NASDAQ	FTFT	Tue, Dec 30, 2008	24.70	24.70	24.70	24.70
215	NASDAQ	FTFT	Mon, Dec 29, 2008	24.10	24.10	24.10	24.10
214	NASDAQ	FTFT	Fri, Dec 26, 2008	23.70	23.70	23.70	23.70
213	NASDAQ	FTFT	Thu, Dec 18, 2008	24.50	24.50	23.75	23.75
212	NASDAQ	FTFT	Tue, Dec 16, 2008	24.00	24.00	24.00	24.00
211	NASDAQ	FTFT	Fri, Dec 12, 2008	21.75	21.75	21.75	21.75
210	NASDAQ	FTFT	Thu, Dec 11, 2008	21.75	21.75	21.75	21.75
209	NASDAQ	FTFT	Wed, Dec 3, 2008	20.50	38.30	20.05	21.80
208	NASDAQ	FTFT	Wed, Nov 26, 2008	21.00	21.00	21.00	21.00
207	NASDAQ	FTFT	Tue, Nov 25, 2008	21.35	21.35	20.75	20.75
206	NASDAQ	FTFT	Mon, Nov 24, 2008	20.00	20.65	20.00	20.65
205	NASDAQ	FTFT	Fri, Nov 21, 2008	20.00	20.00	20.00	20.00
204	NASDAQ	FTFT	Thu, Nov 20, 2008	20.00	20.00	20.00	20.00
203	NASDAQ	FTFT	Tue, Nov 18, 2008	21.00	21.00	21.00	21.00
202	NASDAQ	FTFT	Mon, Nov 17, 2008	22.10	22.20	21.75	21.75
201	NASDAQ	FTFT	Wed, Nov 12, 2008	23.85	23.85	23.85	23.85
200	NASDAQ	FTFT	Fri, Nov 7, 2008	24.05	24.05	24.05	24.05
199	NASDAQ	FTFT	Thu, Nov 6, 2008	24.25	24.25	24.25	24.25
198	NASDAQ	FTFT	Wed, Nov 5, 2008	25.05	25.05	25.05	25.05
197	NASDAQ	FTFT	Tue, Nov 4, 2008	23.60	23.60	23.60	23.60
196	NASDAQ	FTFT	Wed, Oct 29, 2008	24.25	24.25	24.25	24.25
195	NASDAQ	FTFT	Wed, Oct 22, 2008	24.00	24.00	23.75	23.75
194	NASDAQ	FTFT	Tue, Oct 21, 2008	24.55	24.55	24.55	24.55
193	NASDAQ	FTFT	Mon, Oct 20, 2008	26.50	26.50	26.50	26.50
192	NASDAQ	FTFT	Thu, Oct 16, 2008	24.50	25.00	24.05	25.00
191	NASDAQ	FTFT	Wed, Oct 15, 2008	26.25	26.25	25.50	25.50
190	NASDAQ	FTFT	Tue, Oct 14, 2008	25.55	25.55	25.55	25.55
189	NASDAQ	FTFT	Mon, Oct 13, 2008	25.75	28.05	25.45	27.93
188	NASDAQ	FTFT	Fri, Oct 10, 2008	25.75	26.25	25.50	26.25
187	NASDAQ	FTFT	Thu, Oct 9, 2008	29.75	29.75	29.75	29.75
186	NASDAQ	FTFT	Wed, Oct 8, 2008	34.00	35.75	30.25	30.25
185	NASDAQ	FTFT	Fri, Oct 3, 2008	39.50	40.00	33.75	33.75
184	NASDAQ	FTFT	Tue, Sep 30, 2008	40.00	40.00	37.50	37.50
183	NASDAQ	FTFT	Fri, Sep 26, 2008	37.75	37.75	37.75	37.75
182	NASDAQ	FTFT	Thu, Sep 25, 2008	37.65	41.00	35.00	43.20
181	NASDAQ	FTFT	Wed, Sep 24, 2008	35.05	35.05	35.05	35.05
180	NASDAQ	FTFT	Tue, Sep 23, 2008	37.30	39.40	36.00	36.00
179	NASDAQ	FTFT	Mon, Sep 22, 2008	42.15	49.25	40.55	40.55
178	NASDAQ	FTFT	Fri, Sep 19, 2008	43.75	45.75	43.75	44.25
177	NASDAQ	FTFT	Wed, Sep 17, 2008	33.75	33.75	33.50	33.50
176	NASDAQ	FTFT	Tue, Sep 16, 2008	36.25	36.25	36.25	36.25
175	NASDAQ	FTFT	Thu, Sep 11, 2008	37.75	37.75	37.75	37.75
174	NASDAQ	FTFT	Tue, Sep 9, 2008	38.25	38.25	38.25	38.25
173	NASDAQ	FTFT	Mon, Sep 8, 2008	40.50	40.50	39.00	40.00
172	NASDAQ	FTFT	Tue, Jul 22, 2008	40.75	41.50	40.75	41.50
171	NASDAQ	FTFT	Fri, Jul 18, 2008	41.25	41.25	41.25	41.25
170	NASDAQ	FTFT	Mon, Jul 14, 2008	41.00	41.00	40.75	40.75
169	NASDAQ	FTFT	Thu, Jul 10, 2008	41.75	41.75	41.75	41.75
168	NASDAQ	FTFT	Mon, Jul 7, 2008	41.40	44.00	41.40	41.50
167	NASDAQ	FTFT	Thu, Jul 3, 2008	47.05	47.05	44.00	44.00
166	NASDAQ	FTFT	Tue, Jul 1, 2008	43.00	43.00	43.00	43.00
165	NASDAQ	FTFT	Mon, Jun 30, 2008	43.00	43.00	43.00	43.00
164	NASDAQ	FTFT	Thu, Jun 26, 2008	45.00	45.00	45.00	45.00
163	NASDAQ	FTFT	Wed, Jun 25, 2008	46.50	46.50	46.50	46.50
162	NASDAQ	FTFT	Wed, Jun 11, 2008	48.00	48.00	47.50	47.50
161	NASDAQ	FTFT	Tue, Jun 10, 2008	48.50	48.50	48.50	48.50
160	NASDAQ	FTFT	Wed, Mar 19, 2008	47.25	47.35	46.65	46.65
159	NASDAQ	FTFT	Tue, Mar 18, 2008	46.50	46.60	46.50	46.60
158	NASDAQ	FTFT	Mon, Mar 17, 2008	47.00	48.50	45.25	45.90
157	NASDAQ	FTFT	Fri, Mar 14, 2008	47.25	47.25	46.50	46.50
156	NASDAQ	FTFT	Thu, Mar 13, 2008	46.75	46.75	46.75	46.75
155	NASDAQ	FTFT	Tue, Mar 11, 2008	46.70	46.70	46.70	46.70
154	NASDAQ	FTFT	Fri, Mar 7, 2008	45.95	45.95	45.95	45.95
153	NASDAQ	FTFT	Thu, Mar 6, 2008	46.55	46.55	46.30	46.30
152	NASDAQ	FTFT	Wed, Mar 5, 2008	47.75	47.75	47.75	47.75
151	NASDAQ	FTFT	Tue, Mar 4, 2008	46.80	47.15	46.80	47.15
150	NASDAQ	FTFT	Mon, Mar 3, 2008	47.65	47.65	47.65	47.65
149	NASDAQ	FTFT	Fri, Feb 29, 2008	48.40	48.40	48.40	48.40
148	NASDAQ	FTFT	Mon, Feb 25, 2008	48.65	49.15	48.65	49.15
147	NASDAQ	FTFT	Fri, Feb 22, 2008	47.90	47.90	47.90	47.90
146	NASDAQ	FTFT	Wed, Feb 13, 2008	48.95	48.95	48.95	48.95
145	NASDAQ	FTFT	Tue, Feb 12, 2008	48.65	48.65	48.30	48.30
144	NASDAQ	FTFT	Wed, Feb 6, 2008	48.05	48.05	48.00	48.00
143	NASDAQ	FTFT	Tue, Feb 5, 2008	49.25	49.25	48.15	48.15
142	NASDAQ	FTFT	Fri, Feb 1, 2008	50.25	50.25	50.25	50.25
141	NASDAQ	FTFT	Thu, Jan 31, 2008	49.50	49.50	49.50	49.50
140	NASDAQ	FTFT	Wed, Jan 30, 2008	48.65	49.50	48.65	49.00
139	NASDAQ	FTFT	Tue, Jan 29, 2008	48.70	48.75	48.60	48.60
138	NASDAQ	FTFT	Mon, Jan 28, 2008	48.25	48.25	48.25	48.25
137	NASDAQ	FTFT	Fri, Jan 25, 2008	49.05	49.05	48.25	48.25
136	NASDAQ	FTFT	Thu, Jan 24, 2008	48.75	48.75	48.75	48.75
135	NASDAQ	FTFT	Wed, Jan 23, 2008	47.75	49.50	47.75	49.50
134	NASDAQ	FTFT	Tue, Jan 22, 2008	47.80	47.80	45.50	47.50
133	NASDAQ	FTFT	Fri, Jan 18, 2008	48.00	48.00	48.00	48.00
132	NASDAQ	FTFT	Thu, Jan 17, 2008	49.25	49.25	47.95	47.95
131	NASDAQ	FTFT	Wed, Jan 16, 2008	49.00	50.10	49.00	50.00
130	NASDAQ	FTFT	Tue, Jan 15, 2008	50.00	50.00	50.00	50.00
129	NASDAQ	FTFT	Mon, Jan 14, 2008	50.80	50.80	50.80	50.80
128	NASDAQ	FTFT	Thu, Jan 10, 2008	50.70	51.00	50.30	50.85
127	NASDAQ	FTFT	Wed, Jan 9, 2008	49.80	50.50	49.80	50.50
126	NASDAQ	FTFT	Tue, Jan 8, 2008	51.10	51.10	50.50	50.50
125	NASDAQ	FTFT	Mon, Jan 7, 2008	50.40	50.70	50.40	50.70
124	NASDAQ	FTFT	Fri, Jan 4, 2008	51.15	51.15	51.15	51.15
123	NASDAQ	FTFT	Wed, Jan 2, 2008	51.90	51.90	51.90	51.90
122	NASDAQ	FTFT	Wed, Dec 26, 2007	52.00	52.00	52.00	52.00
121	NASDAQ	FTFT	Fri, Dec 21, 2007	52.35	52.65	52.35	52.65
120	NASDAQ	FTFT	Tue, Dec 18, 2007	51.35	51.35	51.35	51.35
119	NASDAQ	FTFT	Mon, Dec 17, 2007	52.75	52.75	52.00	52.00
118	NASDAQ	FTFT	Fri, Dec 7, 2007	53.50	54.75	53.50	53.75
117	NASDAQ	FTFT	Thu, Dec 6, 2007	53.00	53.00	53.00	53.00
116	NASDAQ	FTFT	Wed, Dec 5, 2007	52.50	54.00	52.50	54.00
115	NASDAQ	FTFT	Fri, Nov 30, 2007	53.75	53.75	50.75	51.75
114	NASDAQ	FTFT	Thu, Nov 29, 2007	51.90	54.25	51.90	53.95
113	NASDAQ	FTFT	Wed, Nov 28, 2007	51.15	51.15	51.15	51.15
112	NASDAQ	FTFT	Mon, Nov 26, 2007	50.60	50.70	50.60	50.70
111	NASDAQ	FTFT	Fri, Nov 23, 2007	50.00	50.50	50.00	50.50
110	NASDAQ	FTFT	Wed, Nov 21, 2007	50.20	50.20	50.05	50.10
109	NASDAQ	FTFT	Tue, Nov 20, 2007	51.60	51.60	50.65	50.65
108	NASDAQ	FTFT	Mon, Nov 19, 2007	52.35	52.35	52.35	52.35
107	NASDAQ	FTFT	Wed, Nov 14, 2007	51.80	51.80	51.80	51.80
106	NASDAQ	FTFT	Tue, Nov 13, 2007	52.50	55.75	51.30	51.30
105	NASDAQ	FTFT	Mon, Nov 12, 2007	51.90	51.90	51.90	51.90
104	NASDAQ	FTFT	Fri, Nov 9, 2007	51.90	51.90	51.90	51.90
103	NASDAQ	FTFT	Wed, Nov 7, 2007	53.00	53.00	51.25	51.60
102	NASDAQ	FTFT	Tue, Oct 30, 2007	53.10	53.95	53.00	53.00
101	NASDAQ	FTFT	Thu, Oct 25, 2007	53.50	53.50	53.00	53.00
100	NASDAQ	FTFT	Wed, Oct 24, 2007	53.00	53.00	53.00	53.00
99	NASDAQ	FTFT	Mon, Oct 22, 2007	52.75	52.75	52.75	52.75
98	NASDAQ	FTFT	Fri, Oct 19, 2007	52.75	52.75	52.75	52.75
97	NASDAQ	FTFT	Thu, Oct 18, 2007	52.75	52.75	52.75	52.75
96	NASDAQ	FTFT	Wed, Oct 17, 2007	52.80	52.80	52.80	52.80
95	NASDAQ	FTFT	Fri, Oct 12, 2007	52.90	52.90	52.80	52.80
94	NASDAQ	FTFT	Thu, Oct 11, 2007	52.85	52.85	52.80	52.80
93	NASDAQ	FTFT	Wed, Oct 10, 2007	53.00	53.00	52.75	52.75
92	NASDAQ	FTFT	Tue, Oct 9, 2007	53.00	53.00	53.00	53.00
91	NASDAQ	FTFT	Mon, Oct 8, 2007	52.65	52.65	52.65	52.65
90	NASDAQ	FTFT	Thu, Oct 4, 2007	52.75	52.75	52.75	52.75
89	NASDAQ	FTFT	Wed, Oct 3, 2007	52.30	52.40	52.05	52.05
88	NASDAQ	FTFT	Tue, Oct 2, 2007	52.50	52.75	52.50	52.75
87	NASDAQ	FTFT	Mon, Oct 1, 2007	52.25	52.55	51.50	51.50
86	NASDAQ	FTFT	Wed, Sep 26, 2007	52.05	52.05	52.05	52.05
85	NASDAQ	FTFT	Mon, Sep 24, 2007	51.95	51.95	51.95	51.95
84	NASDAQ	FTFT	Fri, Sep 21, 2007	51.95	51.95	51.95	51.95
83	NASDAQ	FTFT	Thu, Sep 20, 2007	51.75	51.75	51.75	51.75
82	NASDAQ	FTFT	Wed, Sep 19, 2007	51.90	51.90	51.65	51.65
81	NASDAQ	FTFT	Tue, Sep 18, 2007	51.50	51.50	51.50	51.50
80	NASDAQ	FTFT	Fri, Sep 14, 2007	50.75	50.75	50.75	50.75
79	NASDAQ	FTFT	Thu, Sep 13, 2007	51.00	51.00	50.75	50.75
78	NASDAQ	FTFT	Tue, Sep 11, 2007	50.40	50.40	50.35	50.35
77	NASDAQ	FTFT	Fri, Aug 31, 2007	50.50	50.50	50.50	50.50
76	NASDAQ	FTFT	Mon, Aug 27, 2007	51.00	51.00	51.00	51.00
75	NASDAQ	FTFT	Thu, Aug 23, 2007	51.00	51.00	51.00	51.00
74	NASDAQ	FTFT	Wed, Aug 22, 2007	50.10	51.00	50.10	51.00
73	NASDAQ	FTFT	Tue, Aug 21, 2007	49.85	49.85	49.65	49.65
72	NASDAQ	FTFT	Fri, Aug 17, 2007	49.30	49.55	48.05	49.55
71	NASDAQ	FTFT	Thu, Aug 16, 2007	48.50	48.85	47.85	48.85
70	NASDAQ	FTFT	Wed, Aug 15, 2007	49.45	49.45	49.45	49.45
69	NASDAQ	FTFT	Tue, Aug 14, 2007	50.05	50.05	50.00	50.00
68	NASDAQ	FTFT	Mon, Aug 13, 2007	49.75	50.15	48.75	50.05
67	NASDAQ	FTFT	Fri, Aug 10, 2007	50.15	50.15	50.15	50.15
66	NASDAQ	FTFT	Thu, Aug 9, 2007	50.55	50.55	50.55	50.55
65	NASDAQ	FTFT	Wed, Aug 8, 2007	50.35	50.70	50.35	50.70
64	NASDAQ	FTFT	Tue, Aug 7, 2007	49.90	50.40	49.90	50.40
63	NASDAQ	FTFT	Mon, Aug 6, 2007	49.75	49.75	49.75	49.75
62	NASDAQ	FTFT	Fri, Aug 3, 2007	50.30	50.30	50.11	50.11
61	NASDAQ	FTFT	Wed, Aug 1, 2007	50.30	50.35	49.40	49.80
60	NASDAQ	FTFT	Tue, Jul 31, 2007	50.55	50.55	50.55	50.55
59	NASDAQ	FTFT	Mon, Jul 30, 2007	50.35	50.35	49.55	49.55
58	NASDAQ	FTFT	Fri, Jul 27, 2007	50.85	51.50	50.50	50.50
57	NASDAQ	FTFT	Thu, Jul 26, 2007	50.70	50.70	50.70	50.70
56	NASDAQ	FTFT	Wed, Jul 25, 2007	51.35	51.35	51.10	51.15
55	NASDAQ	FTFT	Tue, Jul 24, 2007	51.70	51.90	51.30	51.30
54	NASDAQ	FTFT	Mon, Jul 23, 2007	51.80	51.80	51.70	51.70
53	NASDAQ	FTFT	Fri, Jul 20, 2007	52.10	52.10	51.90	51.90
52	NASDAQ	FTFT	Wed, Jul 18, 2007	51.90	52.07	51.85	51.90
51	NASDAQ	FTFT	Mon, Jul 16, 2007	52.10	52.10	52.10	52.10
50	NASDAQ	FTFT	Mon, Jul 9, 2007	51.85	51.85	51.85	51.85
49	NASDAQ	FTFT	Tue, Jul 3, 2007	51.60	51.60	51.60	51.60
48	NASDAQ	FTFT	Thu, Jun 28, 2007	52.20	52.20	51.25	51.25
47	NASDAQ	FTFT	Wed, Jun 27, 2007	51.50	51.50	51.50	51.50
46	NASDAQ	FTFT	Mon, Jun 25, 2007	51.55	51.55	51.55	51.55
45	NASDAQ	FTFT	Fri, Jun 22, 2007	51.50	52.25	51.50	52.00
44	NASDAQ	FTFT	Mon, Jun 18, 2007	51.50	51.50	51.50	51.50
43	NASDAQ	FTFT	Fri, Jun 15, 2007	51.20	51.20	51.20	51.20
42	NASDAQ	FTFT	Wed, Jun 6, 2007	51.45	51.45	51.45	51.45
41	NASDAQ	FTFT	Fri, May 25, 2007	51.30	51.30	51.20	51.30
40	NASDAQ	FTFT	Thu, May 24, 2007	51.30	51.30	51.25	51.25
39	NASDAQ	FTFT	Wed, May 23, 2007	51.25	51.25	51.25	51.25
38	NASDAQ	FTFT	Tue, May 22, 2007	51.30	51.30	51.15	51.15
37	NASDAQ	FTFT	Fri, May 18, 2007	51.00	51.15	51.00	51.15
36	NASDAQ	FTFT	Tue, May 8, 2007	50.90	50.90	50.85	50.85
35	NASDAQ	FTFT	Mon, May 7, 2007	51.00	51.00	50.90	50.90
34	NASDAQ	FTFT	Fri, May 4, 2007	51.15	51.20	51.15	51.20
33	NASDAQ	FTFT	Wed, May 2, 2007	51.05	51.05	51.05	51.05
32	NASDAQ	FTFT	Thu, Apr 26, 2007	50.65	50.65	50.65	50.65
31	NASDAQ	FTFT	Thu, Apr 19, 2007	50.15	50.15	50.15	50.15
30	NASDAQ	FTFT	Wed, Apr 18, 2007	50.25	50.30	50.25	50.30
29	NASDAQ	FTFT	Mon, Apr 16, 2007	50.15	50.15	49.75	50.15
28	NASDAQ	FTFT	Mon, Apr 9, 2007	49.75	49.75	49.75	49.75
27	NASDAQ	FTFT	Thu, Apr 5, 2007	49.70	50.50	48.65	49.75
26	NASDAQ	FTFT	Wed, Mar 21, 2007	49.40	49.75	49.40	49.75
25	NASDAQ	FTFT	Mon, Mar 19, 2007	48.80	48.80	48.80	48.80
24	NASDAQ	FTFT	Thu, Mar 15, 2007	49.20	49.75	49.00	49.00
23	NASDAQ	FTFT	Wed, Mar 14, 2007	49.00	49.00	48.50	48.60
22	NASDAQ	FTFT	Tue, Mar 13, 2007	49.50	49.50	49.50	49.50
21	NASDAQ	FTFT	Thu, Mar 8, 2007	49.60	49.60	49.60	49.60
20	NASDAQ	FTFT	Thu, Mar 1, 2007	49.75	49.75	49.75	49.75
19	NASDAQ	FTFT	Wed, Feb 28, 2007	49.50	49.60	48.75	49.60
18	NASDAQ	FTFT	Tue, Feb 27, 2007	50.25	50.25	50.00	50.25
17	NASDAQ	FTFT	Wed, Feb 21, 2007	51.00	51.00	51.00	51.00
16	NASDAQ	FTFT	Fri, Feb 16, 2007	51.00	51.00	51.00	51.00
15	NASDAQ	FTFT	Wed, Feb 7, 2007	51.00	51.00	51.00	51.00
14	NASDAQ	FTFT	Tue, Feb 6, 2007	50.75	50.75	50.75	50.75
13	NASDAQ	FTFT	Fri, Feb 2, 2007	51.00	51.00	51.00	51.00
12	NASDAQ	FTFT	Thu, Feb 1, 2007	50.90	50.90	50.85	50.85
11	NASDAQ	FTFT	Mon, Jan 29, 2007	50.90	51.00	50.90	51.00
10	NASDAQ	FTFT	Wed, Jan 17, 2007	50.50	50.50	50.50	50.50
9	NASDAQ	FTFT	Tue, Jan 16, 2007	50.50	50.50	50.00	50.50
8	NASDAQ	FTFT	Fri, Jan 5, 2007	50.35	50.35	50.35	50.00
7	NASDAQ	FTFT	Wed, Dec 6, 2006	51.00	51.00	51.00	51.00
6	NASDAQ	FTFT	Tue, Dec 5, 2006	51.00	51.00	51.00	51.00
5	NASDAQ	FTFT	Mon, Dec 4, 2006	50.50	51.00	50.50	51.00
4	NASDAQ	FTFT	Fri, Dec 1, 2006	50.60	50.50	50.50	50.50
3	NASDAQ	FTFT	Thu, Nov 30, 2006	51.50	51.50	50.50	50.50
2	NASDAQ	FTFT	Wed, Nov 29, 2006	51.50	52.00	51.50	52.00
1	NASDAQ	FTFT	Tue, Nov 28, 2006	50.00	50.50	50.00	50.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Future FinTech Group Inc NASDAQ:FTFT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024