First Trust BuyWrite Income ETF NASDAQ:FTHI Historical Prices

Below are the 2460 trading days of historical prices for FTHI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2460	NASDAQ	FTHI	Wed, Mar 6, 2024	22.31	22.31	22.13	22.19
2459	NASDAQ	FTHI	Tue, Mar 5, 2024	22.14	22.17	22.06	22.14
2458	NASDAQ	FTHI	Mon, Mar 4, 2024	22.25	22.25	22.14	22.14
2457	NASDAQ	FTHI	Fri, Mar 1, 2024	22.15	22.23	22.13	22.22
2456	NASDAQ	FTHI	Thu, Feb 29, 2024	22.16	22.16	22.02	22.09
2455	NASDAQ	FTHI	Wed, Feb 28, 2024	22.14	22.14	22.05	22.09
2454	NASDAQ	FTHI	Tue, Feb 27, 2024	22.16	22.16	22.06	22.14
2453	NASDAQ	FTHI	Mon, Feb 26, 2024	22.07	22.13	22.00	22.12
2452	NASDAQ	FTHI	Fri, Feb 23, 2024	22.06	22.10	22.03	22.09
2451	NASDAQ	FTHI	Thu, Feb 22, 2024	21.90	22.07	21.90	22.06
2450	NASDAQ	FTHI	Wed, Feb 21, 2024	21.81	21.85	21.72	21.84
2449	NASDAQ	FTHI	Tue, Feb 20, 2024	22.05	22.08	21.88	21.97
2448	NASDAQ	FTHI	Fri, Feb 16, 2024	22.17	22.17	22.03	22.08
2447	NASDAQ	FTHI	Thu, Feb 15, 2024	22.05	22.14	22.02	22.13
2446	NASDAQ	FTHI	Wed, Feb 14, 2024	21.95	22.00	21.87	22.00
2445	NASDAQ	FTHI	Tue, Feb 13, 2024	21.90	21.94	21.74	21.86
2444	NASDAQ	FTHI	Mon, Feb 12, 2024	22.03	22.07	22.00	22.05
2443	NASDAQ	FTHI	Fri, Feb 9, 2024	22.00	22.03	21.96	22.01
2442	NASDAQ	FTHI	Thu, Feb 8, 2024	21.83	21.97	21.83	21.96
2441	NASDAQ	FTHI	Wed, Feb 7, 2024	21.88	21.88	21.78	21.87
2440	NASDAQ	FTHI	Tue, Feb 6, 2024	21.87	21.92	21.77	21.83
2439	NASDAQ	FTHI	Mon, Feb 5, 2024	21.86	21.87	21.73	21.85
2438	NASDAQ	FTHI	Fri, Feb 2, 2024	21.82	21.87	21.74	21.85
2437	NASDAQ	FTHI	Thu, Feb 1, 2024	21.73	21.81	21.62	21.78
2436	NASDAQ	FTHI	Wed, Jan 31, 2024	21.82	21.82	21.60	21.62
2435	NASDAQ	FTHI	Tue, Jan 30, 2024	21.80	21.85	21.77	21.84
2434	NASDAQ	FTHI	Mon, Jan 29, 2024	21.73	21.81	21.68	21.81
2433	NASDAQ	FTHI	Fri, Jan 26, 2024	21.72	21.73	21.66	21.72
2432	NASDAQ	FTHI	Thu, Jan 25, 2024	21.75	21.75	21.61	21.69
2431	NASDAQ	FTHI	Wed, Jan 24, 2024	21.69	21.69	21.60	21.63
2430	NASDAQ	FTHI	Tue, Jan 23, 2024	21.60	21.61	21.52	21.60
2429	NASDAQ	FTHI	Mon, Jan 22, 2024	21.71	21.73	21.66	21.73
2428	NASDAQ	FTHI	Fri, Jan 19, 2024	21.61	21.69	21.47	21.65
2427	NASDAQ	FTHI	Thu, Jan 18, 2024	21.49	21.51	21.39	21.51
2426	NASDAQ	FTHI	Wed, Jan 17, 2024	21.44	21.46	21.34	21.43
2425	NASDAQ	FTHI	Tue, Jan 16, 2024	21.51	21.52	21.33	21.48
2424	NASDAQ	FTHI	Fri, Jan 12, 2024	21.56	21.60	21.48	21.55
2423	NASDAQ	FTHI	Thu, Jan 11, 2024	21.55	21.55	21.39	21.47
2422	NASDAQ	FTHI	Wed, Jan 10, 2024	21.52	21.52	21.44	21.49
2421	NASDAQ	FTHI	Tue, Jan 9, 2024	21.44	21.47	21.35	21.46
2420	NASDAQ	FTHI	Mon, Jan 8, 2024	21.30	21.46	21.25	21.46
2419	NASDAQ	FTHI	Fri, Jan 5, 2024	21.30	21.35	21.25	21.27
2418	NASDAQ	FTHI	Thu, Jan 4, 2024	21.30	21.36	21.26	21.27
2417	NASDAQ	FTHI	Wed, Jan 3, 2024	21.32	21.34	21.25	21.28
2416	NASDAQ	FTHI	Tue, Jan 2, 2024	21.35	21.41	21.26	21.35
2415	NASDAQ	FTHI	Fri, Dec 29, 2023	21.46	21.46	21.31	21.36
2414	NASDAQ	FTHI	Thu, Dec 28, 2023	21.50	21.50	21.35	21.41
2413	NASDAQ	FTHI	Wed, Dec 27, 2023	21.46	21.48	21.40	21.45
2412	NASDAQ	FTHI	Tue, Dec 26, 2023	21.41	21.47	21.33	21.43
2411	NASDAQ	FTHI	Fri, Dec 22, 2023	21.41	21.44	21.33	21.38
2410	NASDAQ	FTHI	Thu, Dec 21, 2023	21.56	21.56	21.37	21.49
2409	NASDAQ	FTHI	Wed, Dec 20, 2023	21.51	21.63	21.39	21.39
2408	NASDAQ	FTHI	Tue, Dec 19, 2023	21.45	21.53	21.45	21.52
2407	NASDAQ	FTHI	Mon, Dec 18, 2023	21.30	21.44	21.30	21.41
2406	NASDAQ	FTHI	Fri, Dec 15, 2023	21.35	21.35	21.26	21.31
2405	NASDAQ	FTHI	Thu, Dec 14, 2023	21.42	21.43	21.20	21.30
2404	NASDAQ	FTHI	Wed, Dec 13, 2023	21.19	21.33	21.09	21.32
2403	NASDAQ	FTHI	Tue, Dec 12, 2023	21.15	21.18	21.08	21.15
2402	NASDAQ	FTHI	Mon, Dec 11, 2023	21.17	21.17	21.08	21.14
2401	NASDAQ	FTHI	Fri, Dec 8, 2023	21.15	21.20	21.13	21.19
2400	NASDAQ	FTHI	Thu, Dec 7, 2023	21.12	21.16	21.08	21.16
2399	NASDAQ	FTHI	Wed, Dec 6, 2023	21.21	21.21	21.06	21.07
2398	NASDAQ	FTHI	Tue, Dec 5, 2023	21.12	21.17	21.08	21.14
2397	NASDAQ	FTHI	Mon, Dec 4, 2023	21.07	21.14	21.05	21.13
2396	NASDAQ	FTHI	Fri, Dec 1, 2023	21.00	21.12	20.94	21.11
2395	NASDAQ	FTHI	Thu, Nov 30, 2023	20.95	20.97	20.88	20.96
2394	NASDAQ	FTHI	Wed, Nov 29, 2023	20.96	20.96	20.86	20.89
2393	NASDAQ	FTHI	Tue, Nov 28, 2023	20.93	20.93	20.85	20.90
2392	NASDAQ	FTHI	Mon, Nov 27, 2023	20.93	20.94	20.88	20.93
2391	NASDAQ	FTHI	Fri, Nov 24, 2023	20.92	20.94	20.88	20.93
2390	NASDAQ	FTHI	Wed, Nov 22, 2023	20.89	20.89	20.78	20.86
2389	NASDAQ	FTHI	Tue, Nov 21, 2023	20.85	20.86	20.80	20.82
2388	NASDAQ	FTHI	Mon, Nov 20, 2023	20.92	21.03	20.88	21.02
2387	NASDAQ	FTHI	Fri, Nov 17, 2023	20.91	20.95	20.85	20.94
2386	NASDAQ	FTHI	Thu, Nov 16, 2023	20.88	20.92	20.80	20.87
2385	NASDAQ	FTHI	Wed, Nov 15, 2023	20.94	20.96	20.83	20.92
2384	NASDAQ	FTHI	Tue, Nov 14, 2023	20.97	20.97	20.81	20.93
2383	NASDAQ	FTHI	Mon, Nov 13, 2023	20.70	20.73	20.62	20.69
2382	NASDAQ	FTHI	Fri, Nov 10, 2023	20.52	20.70	20.51	20.70
2381	NASDAQ	FTHI	Thu, Nov 9, 2023	20.65	20.66	20.50	20.55
2380	NASDAQ	FTHI	Wed, Nov 8, 2023	20.63	20.69	20.57	20.64
2379	NASDAQ	FTHI	Tue, Nov 7, 2023	20.57	20.65	20.55	20.64
2378	NASDAQ	FTHI	Mon, Nov 6, 2023	20.66	20.66	20.52	20.60
2377	NASDAQ	FTHI	Fri, Nov 3, 2023	20.51	20.62	20.50	20.60
2376	NASDAQ	FTHI	Thu, Nov 2, 2023	20.24	20.46	20.14	20.46
2375	NASDAQ	FTHI	Wed, Nov 1, 2023	19.95	20.15	19.95	20.14
2374	NASDAQ	FTHI	Tue, Oct 31, 2023	19.84	19.95	19.76	19.93
2373	NASDAQ	FTHI	Mon, Oct 30, 2023	19.74	19.88	19.71	19.85
2372	NASDAQ	FTHI	Fri, Oct 27, 2023	19.80	19.80	19.56	19.64
2371	NASDAQ	FTHI	Thu, Oct 26, 2023	20.00	20.00	19.65	19.71
2370	NASDAQ	FTHI	Wed, Oct 25, 2023	20.11	20.11	19.81	19.88
2369	NASDAQ	FTHI	Tue, Oct 24, 2023	20.11	20.14	19.99	20.11
2368	NASDAQ	FTHI	Mon, Oct 23, 2023	20.10	20.29	20.03	20.14
2367	NASDAQ	FTHI	Fri, Oct 20, 2023	20.28	20.32	20.12	20.16
2366	NASDAQ	FTHI	Thu, Oct 19, 2023	20.37	20.54	20.28	20.28
2365	NASDAQ	FTHI	Wed, Oct 18, 2023	20.68	20.68	20.41	20.51
2364	NASDAQ	FTHI	Tue, Oct 17, 2023	20.65	20.77	20.57	20.72
2363	NASDAQ	FTHI	Mon, Oct 16, 2023	20.60	20.71	20.59	20.67
2362	NASDAQ	FTHI	Fri, Oct 13, 2023	20.72	20.72	20.45	20.51
2361	NASDAQ	FTHI	Thu, Oct 12, 2023	20.72	20.72	20.47	20.58
2360	NASDAQ	FTHI	Wed, Oct 11, 2023	20.64	20.70	20.56	20.69
2359	NASDAQ	FTHI	Tue, Oct 10, 2023	20.52	20.68	20.52	20.60
2358	NASDAQ	FTHI	Mon, Oct 9, 2023	20.32	20.53	20.32	20.52
2357	NASDAQ	FTHI	Fri, Oct 6, 2023	20.20	20.47	20.07	20.42
2356	NASDAQ	FTHI	Thu, Oct 5, 2023	20.23	20.27	20.11	20.24
2355	NASDAQ	FTHI	Wed, Oct 4, 2023	20.11	20.24	20.04	20.23
2354	NASDAQ	FTHI	Tue, Oct 3, 2023	20.36	20.36	20.01	20.11
2353	NASDAQ	FTHI	Mon, Oct 2, 2023	20.41	20.41	20.24	20.36
2352	NASDAQ	FTHI	Fri, Sep 29, 2023	20.48	20.59	20.35	20.41
2351	NASDAQ	FTHI	Thu, Sep 28, 2023	20.33	20.50	20.25	20.44
2350	NASDAQ	FTHI	Wed, Sep 27, 2023	20.33	20.36	20.15	20.31
2349	NASDAQ	FTHI	Tue, Sep 26, 2023	20.49	20.49	20.24	20.27
2348	NASDAQ	FTHI	Mon, Sep 25, 2023	20.48	20.54	20.35	20.54
2347	NASDAQ	FTHI	Fri, Sep 22, 2023	20.60	20.62	20.42	20.49
2346	NASDAQ	FTHI	Thu, Sep 21, 2023	20.88	20.88	20.63	20.67
2345	NASDAQ	FTHI	Wed, Sep 20, 2023	21.08	21.08	20.86	20.86
2344	NASDAQ	FTHI	Tue, Sep 19, 2023	21.12	21.12	20.98	21.06
2343	NASDAQ	FTHI	Mon, Sep 18, 2023	20.99	21.11	20.90	21.08
2342	NASDAQ	FTHI	Fri, Sep 15, 2023	21.19	21.20	21.06	21.08
2341	NASDAQ	FTHI	Thu, Sep 14, 2023	21.21	21.21	21.14	21.20
2340	NASDAQ	FTHI	Wed, Sep 13, 2023	21.08	21.11	21.05	21.09
2339	NASDAQ	FTHI	Tue, Sep 12, 2023	21.11	21.12	21.05	21.07
2338	NASDAQ	FTHI	Mon, Sep 11, 2023	21.11	21.11	21.11	21.11
2337	NASDAQ	FTHI	Fri, Sep 8, 2023	20.98	21.04	20.96	21.02
2336	NASDAQ	FTHI	Thu, Sep 7, 2023	20.91	20.97	20.88	20.96
2335	NASDAQ	FTHI	Wed, Sep 6, 2023	21.07	21.07	20.91	20.98
2334	NASDAQ	FTHI	Tue, Sep 5, 2023	21.15	21.15	21.04	21.07
2333	NASDAQ	FTHI	Fri, Sep 1, 2023	21.31	21.31	21.10	21.15
2332	NASDAQ	FTHI	Thu, Aug 31, 2023	21.12	21.13	21.04	21.09
2331	NASDAQ	FTHI	Wed, Aug 30, 2023	21.06	21.09	21.00	21.08
2330	NASDAQ	FTHI	Tue, Aug 29, 2023	20.84	21.04	20.83	21.03
2329	NASDAQ	FTHI	Mon, Aug 28, 2023	20.80	20.83	20.75	20.81
2328	NASDAQ	FTHI	Fri, Aug 25, 2023	20.60	20.76	20.50	20.71
2327	NASDAQ	FTHI	Thu, Aug 24, 2023	20.76	20.80	20.59	20.61
2326	NASDAQ	FTHI	Wed, Aug 23, 2023	20.65	20.80	20.62	20.79
2325	NASDAQ	FTHI	Tue, Aug 22, 2023	20.80	20.80	20.55	20.58
2324	NASDAQ	FTHI	Mon, Aug 21, 2023	20.66	20.83	20.64	20.81
2323	NASDAQ	FTHI	Fri, Aug 18, 2023	20.57	20.69	20.55	20.62
2322	NASDAQ	FTHI	Thu, Aug 17, 2023	20.90	20.90	20.67	20.69
2321	NASDAQ	FTHI	Wed, Aug 16, 2023	20.93	20.97	20.79	20.80
2320	NASDAQ	FTHI	Tue, Aug 15, 2023	21.10	21.10	20.86	20.92
2319	NASDAQ	FTHI	Mon, Aug 14, 2023	20.97	21.09	20.96	21.09
2318	NASDAQ	FTHI	Fri, Aug 11, 2023	21.00	21.06	20.94	21.04
2317	NASDAQ	FTHI	Thu, Aug 10, 2023	21.14	21.24	20.96	21.03
2316	NASDAQ	FTHI	Wed, Aug 9, 2023	21.18	21.18	20.96	21.02
2315	NASDAQ	FTHI	Tue, Aug 8, 2023	21.07	21.14	20.98	21.11
2314	NASDAQ	FTHI	Mon, Aug 7, 2023	21.10	21.17	21.04	21.17
2313	NASDAQ	FTHI	Fri, Aug 4, 2023	21.03	21.21	21.00	21.01
2312	NASDAQ	FTHI	Thu, Aug 3, 2023	21.10	21.11	20.94	21.06
2311	NASDAQ	FTHI	Wed, Aug 2, 2023	21.20	21.20	21.01	21.07
2310	NASDAQ	FTHI	Tue, Aug 1, 2023	21.29	21.29	21.21	21.27
2309	NASDAQ	FTHI	Mon, Jul 31, 2023	21.30	21.31	21.25	21.30
2308	NASDAQ	FTHI	Fri, Jul 28, 2023	21.29	21.29	21.17	21.27
2307	NASDAQ	FTHI	Thu, Jul 27, 2023	21.34	21.34	21.07	21.14
2306	NASDAQ	FTHI	Wed, Jul 26, 2023	21.21	21.25	21.14	21.24
2305	NASDAQ	FTHI	Tue, Jul 25, 2023	21.20	21.26	21.17	21.21
2304	NASDAQ	FTHI	Mon, Jul 24, 2023	21.13	21.19	21.12	21.12
2303	NASDAQ	FTHI	Fri, Jul 21, 2023	21.20	21.20	21.10	21.11
2302	NASDAQ	FTHI	Thu, Jul 20, 2023	21.25	21.36	21.24	21.26
2301	NASDAQ	FTHI	Wed, Jul 19, 2023	21.24	21.36	21.24	21.30
2300	NASDAQ	FTHI	Tue, Jul 18, 2023	21.23	21.32	21.18	21.29
2299	NASDAQ	FTHI	Mon, Jul 17, 2023	21.21	21.23	21.14	21.22
2298	NASDAQ	FTHI	Fri, Jul 14, 2023	21.26	21.26	21.17	21.19
2297	NASDAQ	FTHI	Thu, Jul 13, 2023	21.18	21.24	21.12	21.21
2296	NASDAQ	FTHI	Wed, Jul 12, 2023	21.04	21.13	21.04	21.10
2295	NASDAQ	FTHI	Tue, Jul 11, 2023	20.96	20.99	20.89	20.98
2294	NASDAQ	FTHI	Mon, Jul 10, 2023	20.92	20.94	20.85	20.92
2293	NASDAQ	FTHI	Fri, Jul 7, 2023	20.98	21.02	20.79	20.90
2292	NASDAQ	FTHI	Thu, Jul 6, 2023	20.93	20.93	20.81	20.85
2291	NASDAQ	FTHI	Wed, Jul 5, 2023	21.12	21.12	20.96	21.00
2290	NASDAQ	FTHI	Mon, Jul 3, 2023	21.06	21.12	21.00	21.05
2289	NASDAQ	FTHI	Fri, Jun 30, 2023	21.00	21.03	20.93	21.02
2288	NASDAQ	FTHI	Thu, Jun 29, 2023	20.90	20.91	20.85	20.88
2287	NASDAQ	FTHI	Wed, Jun 28, 2023	20.81	20.88	20.62	20.81
2286	NASDAQ	FTHI	Tue, Jun 27, 2023	20.76	20.89	20.71	20.85
2285	NASDAQ	FTHI	Mon, Jun 26, 2023	20.95	20.98	20.82	20.86
2284	NASDAQ	FTHI	Fri, Jun 23, 2023	20.92	20.98	20.86	20.89
2283	NASDAQ	FTHI	Thu, Jun 22, 2023	20.95	21.04	20.92	21.01
2282	NASDAQ	FTHI	Wed, Jun 21, 2023	21.07	21.07	20.94	20.99
2281	NASDAQ	FTHI	Tue, Jun 20, 2023	21.05	21.09	20.94	21.05
2280	NASDAQ	FTHI	Fri, Jun 16, 2023	21.10	21.14	21.07	21.08
2279	NASDAQ	FTHI	Thu, Jun 15, 2023	21.04	21.16	20.98	21.13
2278	NASDAQ	FTHI	Wed, Jun 14, 2023	21.01	21.05	20.88	20.96
2277	NASDAQ	FTHI	Tue, Jun 13, 2023	21.03	21.03	20.89	20.95
2276	NASDAQ	FTHI	Mon, Jun 12, 2023	20.87	20.92	20.81	20.90
2275	NASDAQ	FTHI	Fri, Jun 9, 2023	20.90	20.91	20.81	20.85
2274	NASDAQ	FTHI	Thu, Jun 8, 2023	20.92	20.92	20.75	20.86
2273	NASDAQ	FTHI	Wed, Jun 7, 2023	20.85	20.88	20.78	20.80
2272	NASDAQ	FTHI	Tue, Jun 6, 2023	20.64	20.84	20.64	20.83
2271	NASDAQ	FTHI	Mon, Jun 5, 2023	20.69	20.79	20.65	20.65
2270	NASDAQ	FTHI	Fri, Jun 2, 2023	20.75	20.80	20.68	20.75
2269	NASDAQ	FTHI	Thu, Jun 1, 2023	20.45	20.61	20.44	20.59
2268	NASDAQ	FTHI	Wed, May 31, 2023	20.46	20.47	20.36	20.41
2267	NASDAQ	FTHI	Tue, May 30, 2023	20.49	20.54	20.44	20.50
2266	NASDAQ	FTHI	Fri, May 26, 2023	20.38	20.50	20.37	20.45
2265	NASDAQ	FTHI	Thu, May 25, 2023	20.35	20.35	20.23	20.31
2264	NASDAQ	FTHI	Wed, May 24, 2023	20.26	20.26	20.11	20.21
2263	NASDAQ	FTHI	Tue, May 23, 2023	20.40	20.43	20.23	20.24
2262	NASDAQ	FTHI	Mon, May 22, 2023	20.56	20.61	20.48	20.56
2261	NASDAQ	FTHI	Fri, May 19, 2023	20.56	20.58	20.49	20.54
2260	NASDAQ	FTHI	Thu, May 18, 2023	20.49	20.61	20.47	20.59
2259	NASDAQ	FTHI	Wed, May 17, 2023	20.37	20.48	20.32	20.47
2258	NASDAQ	FTHI	Tue, May 16, 2023	20.31	20.35	20.28	20.28
2257	NASDAQ	FTHI	Mon, May 15, 2023	20.21	20.35	20.21	20.34
2256	NASDAQ	FTHI	Fri, May 12, 2023	20.32	20.32	20.17	20.25
2255	NASDAQ	FTHI	Thu, May 11, 2023	20.24	20.29	20.21	20.28
2254	NASDAQ	FTHI	Wed, May 10, 2023	20.27	20.33	20.19	20.30
2253	NASDAQ	FTHI	Tue, May 9, 2023	20.26	20.30	20.21	20.25
2252	NASDAQ	FTHI	Mon, May 8, 2023	20.34	20.34	20.23	20.31
2251	NASDAQ	FTHI	Fri, May 5, 2023	20.05	20.30	20.05	20.23
2250	NASDAQ	FTHI	Thu, May 4, 2023	20.12	20.12	19.91	19.97
2249	NASDAQ	FTHI	Wed, May 3, 2023	20.21	20.31	20.09	20.12
2248	NASDAQ	FTHI	Tue, May 2, 2023	20.23	20.26	20.07	20.17
2247	NASDAQ	FTHI	Mon, May 1, 2023	20.31	20.38	20.29	20.33
2246	NASDAQ	FTHI	Fri, Apr 28, 2023	20.25	20.36	20.20	20.36
2245	NASDAQ	FTHI	Thu, Apr 27, 2023	20.10	20.26	20.06	20.25
2244	NASDAQ	FTHI	Wed, Apr 26, 2023	20.08	20.08	19.89	19.94
2243	NASDAQ	FTHI	Tue, Apr 25, 2023	20.19	20.19	19.97	19.98
2242	NASDAQ	FTHI	Mon, Apr 24, 2023	20.23	20.24	20.10	20.21
2241	NASDAQ	FTHI	Fri, Apr 21, 2023	20.23	20.23	20.14	20.22
2240	NASDAQ	FTHI	Thu, Apr 20, 2023	20.32	20.38	20.27	20.32
2239	NASDAQ	FTHI	Wed, Apr 19, 2023	20.37	20.41	20.31	20.40
2238	NASDAQ	FTHI	Tue, Apr 18, 2023	20.51	20.51	20.34	20.40
2237	NASDAQ	FTHI	Mon, Apr 17, 2023	20.34	20.38	20.26	20.37
2236	NASDAQ	FTHI	Fri, Apr 14, 2023	20.39	20.39	20.27	20.34
2235	NASDAQ	FTHI	Thu, Apr 13, 2023	20.39	20.39	20.21	20.32
2234	NASDAQ	FTHI	Wed, Apr 12, 2023	20.38	20.38	20.17	20.20
2233	NASDAQ	FTHI	Tue, Apr 11, 2023	20.30	20.30	20.12	20.14
2232	NASDAQ	FTHI	Mon, Apr 10, 2023	20.14	20.20	20.09	20.17
2231	NASDAQ	FTHI	Thu, Apr 6, 2023	20.04	20.19	20.04	20.19
2230	NASDAQ	FTHI	Wed, Apr 5, 2023	20.18	20.18	20.04	20.13
2229	NASDAQ	FTHI	Tue, Apr 4, 2023	20.25	20.27	20.12	20.16
2228	NASDAQ	FTHI	Mon, Apr 3, 2023	20.23	20.24	20.12	20.22
2227	NASDAQ	FTHI	Fri, Mar 31, 2023	20.16	20.18	20.03	20.16
2226	NASDAQ	FTHI	Thu, Mar 30, 2023	19.99	20.02	19.93	20.01
2225	NASDAQ	FTHI	Wed, Mar 29, 2023	19.97	19.97	19.87	19.96
2224	NASDAQ	FTHI	Tue, Mar 28, 2023	19.72	19.83	19.71	19.78
2223	NASDAQ	FTHI	Mon, Mar 27, 2023	19.84	19.87	19.77	19.80
2222	NASDAQ	FTHI	Fri, Mar 24, 2023	19.67	19.74	19.50	19.71
2221	NASDAQ	FTHI	Thu, Mar 23, 2023	19.77	19.98	19.65	19.78
2220	NASDAQ	FTHI	Wed, Mar 22, 2023	20.03	20.04	19.76	19.76
2219	NASDAQ	FTHI	Tue, Mar 21, 2023	19.98	19.99	19.84	19.96
2218	NASDAQ	FTHI	Mon, Mar 20, 2023	19.65	19.78	19.64	19.75
2217	NASDAQ	FTHI	Fri, Mar 17, 2023	19.80	19.80	19.52	19.57
2216	NASDAQ	FTHI	Thu, Mar 16, 2023	19.46	19.81	19.41	19.78
2215	NASDAQ	FTHI	Wed, Mar 15, 2023	19.36	19.56	19.34	19.50
2214	NASDAQ	FTHI	Tue, Mar 14, 2023	19.65	19.79	19.50	19.69
2213	NASDAQ	FTHI	Mon, Mar 13, 2023	19.22	19.55	19.09	19.36
2212	NASDAQ	FTHI	Fri, Mar 10, 2023	19.72	19.72	19.37	19.43
2211	NASDAQ	FTHI	Thu, Mar 9, 2023	20.07	20.08	19.64	19.67
2210	NASDAQ	FTHI	Wed, Mar 8, 2023	20.04	20.12	19.91	19.98
2209	NASDAQ	FTHI	Tue, Mar 7, 2023	20.21	20.21	19.99	19.99
2208	NASDAQ	FTHI	Mon, Mar 6, 2023	20.15	20.30	20.15	20.19
2207	NASDAQ	FTHI	Fri, Mar 3, 2023	20.07	20.25	20.06	20.21
2206	NASDAQ	FTHI	Thu, Mar 2, 2023	19.78	20.07	19.78	20.01
2205	NASDAQ	FTHI	Wed, Mar 1, 2023	19.99	20.20	19.73	19.92
2204	NASDAQ	FTHI	Tue, Feb 28, 2023	20.06	20.06	19.92	19.97
2203	NASDAQ	FTHI	Mon, Feb 27, 2023	20.10	20.14	20.00	20.03
2202	NASDAQ	FTHI	Fri, Feb 24, 2023	19.98	20.18	19.82	19.98
2201	NASDAQ	FTHI	Thu, Feb 23, 2023	20.03	20.14	19.95	20.12
2200	NASDAQ	FTHI	Wed, Feb 22, 2023	19.94	20.08	19.94	19.97
2199	NASDAQ	FTHI	Tue, Feb 21, 2023	20.34	20.34	20.10	20.11
2198	NASDAQ	FTHI	Fri, Feb 17, 2023	20.42	20.44	20.31	20.44
2197	NASDAQ	FTHI	Thu, Feb 16, 2023	20.46	20.56	20.43	20.44
2196	NASDAQ	FTHI	Wed, Feb 15, 2023	20.52	20.58	20.45	20.57
2195	NASDAQ	FTHI	Tue, Feb 14, 2023	20.51	20.54	20.40	20.52
2194	NASDAQ	FTHI	Mon, Feb 13, 2023	20.38	20.49	20.37	20.49
2193	NASDAQ	FTHI	Fri, Feb 10, 2023	20.31	20.35	20.25	20.35
2192	NASDAQ	FTHI	Thu, Feb 9, 2023	20.45	20.45	20.26	20.29
2191	NASDAQ	FTHI	Wed, Feb 8, 2023	20.45	20.49	20.36	20.42
2190	NASDAQ	FTHI	Tue, Feb 7, 2023	20.37	20.50	20.30	20.45
2189	NASDAQ	FTHI	Mon, Feb 6, 2023	20.40	20.41	20.28	20.37
2188	NASDAQ	FTHI	Fri, Feb 3, 2023	20.44	20.49	20.39	20.41
2187	NASDAQ	FTHI	Thu, Feb 2, 2023	20.48	20.48	20.37	20.43
2186	NASDAQ	FTHI	Wed, Feb 1, 2023	20.31	20.44	20.15	20.42
2185	NASDAQ	FTHI	Tue, Jan 31, 2023	20.13	20.31	20.09	20.28
2184	NASDAQ	FTHI	Mon, Jan 30, 2023	20.21	20.21	20.07	20.08
2183	NASDAQ	FTHI	Fri, Jan 27, 2023	20.18	20.29	20.18	20.26
2182	NASDAQ	FTHI	Thu, Jan 26, 2023	20.10	20.22	20.05	20.17
2181	NASDAQ	FTHI	Wed, Jan 25, 2023	19.98	20.12	19.87	20.10
2180	NASDAQ	FTHI	Tue, Jan 24, 2023	20.12	20.15	20.01	20.10
2179	NASDAQ	FTHI	Mon, Jan 23, 2023	20.13	20.30	20.11	20.26
2178	NASDAQ	FTHI	Fri, Jan 20, 2023	19.97	20.12	19.96	20.11
2177	NASDAQ	FTHI	Thu, Jan 19, 2023	19.90	19.96	19.78	19.86
2176	NASDAQ	FTHI	Wed, Jan 18, 2023	20.28	20.33	19.97	19.98
2175	NASDAQ	FTHI	Tue, Jan 17, 2023	20.15	20.26	20.06	20.06
2174	NASDAQ	FTHI	Fri, Jan 13, 2023	20.14	20.22	20.05	20.19
2173	NASDAQ	FTHI	Thu, Jan 12, 2023	20.15	20.15	19.93	20.09
2172	NASDAQ	FTHI	Wed, Jan 11, 2023	19.86	20.04	19.81	20.04
2171	NASDAQ	FTHI	Tue, Jan 10, 2023	19.76	19.82	19.65	19.79
2170	NASDAQ	FTHI	Mon, Jan 9, 2023	19.84	19.90	19.68	19.75
2169	NASDAQ	FTHI	Fri, Jan 6, 2023	19.32	19.76	19.32	19.59
2168	NASDAQ	FTHI	Thu, Jan 5, 2023	19.42	19.42	19.28	19.35
2167	NASDAQ	FTHI	Wed, Jan 4, 2023	19.39	19.58	19.39	19.49
2166	NASDAQ	FTHI	Tue, Jan 3, 2023	19.38	19.49	19.24	19.41
2165	NASDAQ	FTHI	Fri, Dec 30, 2022	19.24	19.47	19.24	19.33
2164	NASDAQ	FTHI	Thu, Dec 29, 2022	19.28	19.54	19.28	19.53
2163	NASDAQ	FTHI	Wed, Dec 28, 2022	19.50	19.52	19.19	19.27
2162	NASDAQ	FTHI	Tue, Dec 27, 2022	19.55	19.55	19.41	19.45
2161	NASDAQ	FTHI	Fri, Dec 23, 2022	19.41	19.53	19.32	19.38
2160	NASDAQ	FTHI	Thu, Dec 22, 2022	19.67	19.67	19.26	19.52
2159	NASDAQ	FTHI	Wed, Dec 21, 2022	19.75	19.77	19.68	19.72
2158	NASDAQ	FTHI	Tue, Dec 20, 2022	19.28	19.51	19.25	19.48
2157	NASDAQ	FTHI	Mon, Dec 19, 2022	19.55	19.57	19.33	19.43
2156	NASDAQ	FTHI	Fri, Dec 16, 2022	19.53	19.66	19.45	19.57
2155	NASDAQ	FTHI	Thu, Dec 15, 2022	19.83	19.87	19.66	19.75
2154	NASDAQ	FTHI	Wed, Dec 14, 2022	20.05	20.11	19.84	20.02
2153	NASDAQ	FTHI	Tue, Dec 13, 2022	20.17	20.27	19.96	20.04
2152	NASDAQ	FTHI	Mon, Dec 12, 2022	19.82	19.91	19.78	19.89
2151	NASDAQ	FTHI	Fri, Dec 9, 2022	19.78	19.92	19.78	19.78
2150	NASDAQ	FTHI	Thu, Dec 8, 2022	19.72	19.93	19.72	19.85
2149	NASDAQ	FTHI	Wed, Dec 7, 2022	19.85	19.86	19.75	19.79
2148	NASDAQ	FTHI	Tue, Dec 6, 2022	19.90	19.96	19.75	19.84
2147	NASDAQ	FTHI	Mon, Dec 5, 2022	20.00	20.08	19.92	19.92
2146	NASDAQ	FTHI	Fri, Dec 2, 2022	20.00	20.22	20.00	20.18
2145	NASDAQ	FTHI	Thu, Dec 1, 2022	20.35	20.35	20.10	20.21
2144	NASDAQ	FTHI	Wed, Nov 30, 2022	19.93	20.14	19.71	20.14
2143	NASDAQ	FTHI	Tue, Nov 29, 2022	20.00	20.00	19.79	19.82
2142	NASDAQ	FTHI	Mon, Nov 28, 2022	19.91	19.94	19.77	19.80
2141	NASDAQ	FTHI	Fri, Nov 25, 2022	19.96	20.06	19.94	20.06
2140	NASDAQ	FTHI	Wed, Nov 23, 2022	19.91	19.99	19.88	19.94
2139	NASDAQ	FTHI	Tue, Nov 22, 2022	19.81	19.87	19.68	19.86
2138	NASDAQ	FTHI	Mon, Nov 21, 2022	19.85	19.86	19.76	19.82
2137	NASDAQ	FTHI	Fri, Nov 18, 2022	19.94	19.94	19.72	19.72
2136	NASDAQ	FTHI	Thu, Nov 17, 2022	19.69	19.79	19.60	19.76
2135	NASDAQ	FTHI	Wed, Nov 16, 2022	19.82	19.87	19.74	19.87
2134	NASDAQ	FTHI	Tue, Nov 15, 2022	20.04	20.04	19.82	19.86
2133	NASDAQ	FTHI	Mon, Nov 14, 2022	19.79	19.86	19.76	19.80
2132	NASDAQ	FTHI	Fri, Nov 11, 2022	19.75	19.85	19.75	19.79
2131	NASDAQ	FTHI	Thu, Nov 10, 2022	19.71	19.72	19.44	19.71
2130	NASDAQ	FTHI	Wed, Nov 9, 2022	19.35	19.35	19.11	19.18
2129	NASDAQ	FTHI	Tue, Nov 8, 2022	19.47	19.56	19.33	19.44
2128	NASDAQ	FTHI	Mon, Nov 7, 2022	19.26	19.45	19.26	19.41
2127	NASDAQ	FTHI	Fri, Nov 4, 2022	19.33	19.33	18.99	19.17
2126	NASDAQ	FTHI	Thu, Nov 3, 2022	19.01	19.10	18.86	18.97
2125	NASDAQ	FTHI	Wed, Nov 2, 2022	19.37	19.57	19.18	19.23
2124	NASDAQ	FTHI	Tue, Nov 1, 2022	19.77	19.77	19.43	19.47
2123	NASDAQ	FTHI	Mon, Oct 31, 2022	19.55	19.57	19.48	19.54
2122	NASDAQ	FTHI	Fri, Oct 28, 2022	19.36	19.58	19.36	19.50
2121	NASDAQ	FTHI	Thu, Oct 27, 2022	19.53	19.53	19.27	19.28
2120	NASDAQ	FTHI	Wed, Oct 26, 2022	19.39	19.55	19.36	19.37
2119	NASDAQ	FTHI	Tue, Oct 25, 2022	19.35	19.49	19.33	19.46
2118	NASDAQ	FTHI	Mon, Oct 24, 2022	19.25	19.32	19.20	19.30
2117	NASDAQ	FTHI	Fri, Oct 21, 2022	18.92	19.21	18.92	19.09
2116	NASDAQ	FTHI	Thu, Oct 20, 2022	19.10	19.31	18.98	19.01
2115	NASDAQ	FTHI	Wed, Oct 19, 2022	18.95	19.22	18.95	19.04
2114	NASDAQ	FTHI	Tue, Oct 18, 2022	19.30	19.30	19.07	19.18
2113	NASDAQ	FTHI	Mon, Oct 17, 2022	18.93	19.04	18.89	18.89
2112	NASDAQ	FTHI	Fri, Oct 14, 2022	19.10	19.10	18.51	18.51
2111	NASDAQ	FTHI	Thu, Oct 13, 2022	18.24	19.12	18.24	18.93
2110	NASDAQ	FTHI	Wed, Oct 12, 2022	18.58	18.61	18.48	18.48
2109	NASDAQ	FTHI	Tue, Oct 11, 2022	18.48	18.86	18.39	18.52
2108	NASDAQ	FTHI	Mon, Oct 10, 2022	18.83	18.83	18.59	18.66
2107	NASDAQ	FTHI	Fri, Oct 7, 2022	19.18	19.18	18.67	18.75
2106	NASDAQ	FTHI	Thu, Oct 6, 2022	19.35	19.43	19.19	19.27
2105	NASDAQ	FTHI	Wed, Oct 5, 2022	19.24	19.51	19.08	19.37
2104	NASDAQ	FTHI	Tue, Oct 4, 2022	19.25	19.42	19.22	19.39
2103	NASDAQ	FTHI	Mon, Oct 3, 2022	18.56	18.96	18.56	18.90
2102	NASDAQ	FTHI	Fri, Sep 30, 2022	18.64	18.82	18.46	18.46
2101	NASDAQ	FTHI	Thu, Sep 29, 2022	18.90	18.90	18.47	18.62
2100	NASDAQ	FTHI	Wed, Sep 28, 2022	18.71	19.08	18.66	19.01
2099	NASDAQ	FTHI	Tue, Sep 27, 2022	18.96	18.97	18.37	18.53
2098	NASDAQ	FTHI	Mon, Sep 26, 2022	18.67	18.93	18.60	18.64
2097	NASDAQ	FTHI	Fri, Sep 23, 2022	19.11	19.11	18.59	18.81
2096	NASDAQ	FTHI	Thu, Sep 22, 2022	19.56	19.56	19.35	19.46
2095	NASDAQ	FTHI	Wed, Sep 21, 2022	20.04	20.10	19.62	19.62
2094	NASDAQ	FTHI	Tue, Sep 20, 2022	19.81	19.98	19.76	19.93
2093	NASDAQ	FTHI	Mon, Sep 19, 2022	19.82	20.08	19.82	20.08
2092	NASDAQ	FTHI	Fri, Sep 16, 2022	19.79	19.87	19.74	19.87
2091	NASDAQ	FTHI	Thu, Sep 15, 2022	20.17	20.17	19.95	20.13
2090	NASDAQ	FTHI	Wed, Sep 14, 2022	20.37	20.37	20.00	20.34
2089	NASDAQ	FTHI	Tue, Sep 13, 2022	20.47	20.47	20.10	20.17
2088	NASDAQ	FTHI	Mon, Sep 12, 2022	20.79	20.80	20.68	20.76
2087	NASDAQ	FTHI	Fri, Sep 9, 2022	20.51	20.64	20.41	20.51
2086	NASDAQ	FTHI	Thu, Sep 8, 2022	20.24	20.35	20.06	20.30
2085	NASDAQ	FTHI	Wed, Sep 7, 2022	20.02	20.34	20.02	20.34
2084	NASDAQ	FTHI	Tue, Sep 6, 2022	20.10	20.16	19.87	19.96
2083	NASDAQ	FTHI	Fri, Sep 2, 2022	20.28	20.55	19.94	19.97
2082	NASDAQ	FTHI	Thu, Sep 1, 2022	20.25	20.25	19.88	20.23
2081	NASDAQ	FTHI	Wed, Aug 31, 2022	20.45	20.45	20.21	20.30
2080	NASDAQ	FTHI	Tue, Aug 30, 2022	20.59	20.59	20.26	20.30
2079	NASDAQ	FTHI	Mon, Aug 29, 2022	20.64	20.72	20.49	20.57
2078	NASDAQ	FTHI	Fri, Aug 26, 2022	21.30	21.30	20.62	20.62
2077	NASDAQ	FTHI	Thu, Aug 25, 2022	21.05	21.17	21.05	21.07
2076	NASDAQ	FTHI	Wed, Aug 24, 2022	20.77	21.11	20.77	21.05
2075	NASDAQ	FTHI	Tue, Aug 23, 2022	21.01	21.06	20.77	20.77
2074	NASDAQ	FTHI	Mon, Aug 22, 2022	21.15	21.19	21.00	21.09
2073	NASDAQ	FTHI	Fri, Aug 19, 2022	21.54	21.54	21.32	21.37
2072	NASDAQ	FTHI	Thu, Aug 18, 2022	21.55	21.62	21.52	21.59
2071	NASDAQ	FTHI	Wed, Aug 17, 2022	21.46	21.61	21.34	21.49
2070	NASDAQ	FTHI	Tue, Aug 16, 2022	21.58	21.58	21.38	21.48
2069	NASDAQ	FTHI	Mon, Aug 15, 2022	21.38	21.48	21.36	21.43
2068	NASDAQ	FTHI	Fri, Aug 12, 2022	21.29	21.48	21.29	21.45
2067	NASDAQ	FTHI	Thu, Aug 11, 2022	21.39	21.40	21.33	21.37
2066	NASDAQ	FTHI	Wed, Aug 10, 2022	21.29	21.29	21.20	21.26
2065	NASDAQ	FTHI	Tue, Aug 9, 2022	21.15	21.16	21.08	21.13
2064	NASDAQ	FTHI	Mon, Aug 8, 2022	21.14	21.18	21.09	21.10
2063	NASDAQ	FTHI	Fri, Aug 5, 2022	21.05	21.12	21.04	21.08
2062	NASDAQ	FTHI	Thu, Aug 4, 2022	21.13	21.14	21.00	21.00
2061	NASDAQ	FTHI	Wed, Aug 3, 2022	21.16	21.20	21.05	21.18
2060	NASDAQ	FTHI	Tue, Aug 2, 2022	21.05	21.17	21.04	21.11
2059	NASDAQ	FTHI	Mon, Aug 1, 2022	21.10	21.23	21.10	21.23
2058	NASDAQ	FTHI	Fri, Jul 29, 2022	21.17	21.22	21.08	21.20
2057	NASDAQ	FTHI	Thu, Jul 28, 2022	21.01	21.04	20.85	21.02
2056	NASDAQ	FTHI	Wed, Jul 27, 2022	20.89	21.00	20.74	20.99
2055	NASDAQ	FTHI	Tue, Jul 26, 2022	20.75	20.77	20.60	20.72
2054	NASDAQ	FTHI	Mon, Jul 25, 2022	20.69	20.77	20.69	20.75
2053	NASDAQ	FTHI	Fri, Jul 22, 2022	20.74	20.76	20.56	20.56
2052	NASDAQ	FTHI	Thu, Jul 21, 2022	20.61	20.78	20.52	20.74
2051	NASDAQ	FTHI	Wed, Jul 20, 2022	20.71	20.81	20.63	20.79
2050	NASDAQ	FTHI	Tue, Jul 19, 2022	20.44	20.69	20.44	20.67
2049	NASDAQ	FTHI	Mon, Jul 18, 2022	20.54	20.56	20.30	20.30
2048	NASDAQ	FTHI	Fri, Jul 15, 2022	20.43	20.43	20.25	20.36
2047	NASDAQ	FTHI	Thu, Jul 14, 2022	20.09	20.12	19.73	20.09
2046	NASDAQ	FTHI	Wed, Jul 13, 2022	19.69	20.26	19.69	20.16
2045	NASDAQ	FTHI	Tue, Jul 12, 2022	20.10	20.22	20.06	20.08
2044	NASDAQ	FTHI	Mon, Jul 11, 2022	20.25	20.34	20.18	20.23
2043	NASDAQ	FTHI	Fri, Jul 8, 2022	20.26	20.37	20.26	20.33
2042	NASDAQ	FTHI	Thu, Jul 7, 2022	20.22	20.33	20.14	20.20
2041	NASDAQ	FTHI	Wed, Jul 6, 2022	19.95	19.99	19.88	19.99
2040	NASDAQ	FTHI	Tue, Jul 5, 2022	19.76	20.05	19.67	20.05
2039	NASDAQ	FTHI	Fri, Jul 1, 2022	19.95	20.20	19.78	20.20
2038	NASDAQ	FTHI	Thu, Jun 30, 2022	20.02	20.05	19.86	20.04
2037	NASDAQ	FTHI	Wed, Jun 29, 2022	20.10	20.23	20.03	20.03
2036	NASDAQ	FTHI	Tue, Jun 28, 2022	20.64	20.64	19.95	20.17
2035	NASDAQ	FTHI	Mon, Jun 27, 2022	20.30	20.47	20.30	20.40
2034	NASDAQ	FTHI	Fri, Jun 24, 2022	20.10	20.27	20.06	20.19
2033	NASDAQ	FTHI	Thu, Jun 23, 2022	20.06	20.09	19.84	20.02
2032	NASDAQ	FTHI	Wed, Jun 22, 2022	20.02	20.06	20.01	20.01
2031	NASDAQ	FTHI	Tue, Jun 21, 2022	20.01	20.25	20.01	20.25
2030	NASDAQ	FTHI	Fri, Jun 17, 2022	19.80	19.91	19.74	19.74
2029	NASDAQ	FTHI	Thu, Jun 16, 2022	20.09	20.09	19.80	19.80
2028	NASDAQ	FTHI	Wed, Jun 15, 2022	20.42	20.42	20.23	20.39
2027	NASDAQ	FTHI	Tue, Jun 14, 2022	20.24	20.38	20.00	20.15
2026	NASDAQ	FTHI	Mon, Jun 13, 2022	20.29	20.54	20.27	20.27
2025	NASDAQ	FTHI	Fri, Jun 10, 2022	21.21	21.30	21.06	21.15
2024	NASDAQ	FTHI	Thu, Jun 9, 2022	22.04	22.04	21.60	21.60
2023	NASDAQ	FTHI	Wed, Jun 8, 2022	22.30	22.30	22.03	22.07
2022	NASDAQ	FTHI	Tue, Jun 7, 2022	21.97	22.31	21.94	22.31
2021	NASDAQ	FTHI	Mon, Jun 6, 2022	21.96	22.28	21.96	22.13
2020	NASDAQ	FTHI	Fri, Jun 3, 2022	22.11	22.11	21.89	21.95
2019	NASDAQ	FTHI	Thu, Jun 2, 2022	22.02	22.17	21.78	22.15
2018	NASDAQ	FTHI	Wed, Jun 1, 2022	21.90	22.01	21.71	21.99
2017	NASDAQ	FTHI	Tue, May 31, 2022	22.07	22.07	21.78	21.86
2016	NASDAQ	FTHI	Fri, May 27, 2022	21.60	22.01	21.60	22.01
2015	NASDAQ	FTHI	Thu, May 26, 2022	21.26	21.67	21.26	21.45
2014	NASDAQ	FTHI	Wed, May 25, 2022	21.04	21.30	21.04	21.23
2013	NASDAQ	FTHI	Tue, May 24, 2022	21.03	21.07	20.74	20.98
2012	NASDAQ	FTHI	Mon, May 23, 2022	20.97	21.35	20.97	21.17
2011	NASDAQ	FTHI	Fri, May 20, 2022	20.98	20.98	20.56	20.88
2010	NASDAQ	FTHI	Thu, May 19, 2022	20.77	21.05	20.77	20.94
2009	NASDAQ	FTHI	Wed, May 18, 2022	21.14	21.14	20.91	20.91
2008	NASDAQ	FTHI	Tue, May 17, 2022	21.32	21.64	21.32	21.62
2007	NASDAQ	FTHI	Mon, May 16, 2022	21.13	21.29	21.08	21.16
2006	NASDAQ	FTHI	Fri, May 13, 2022	20.80	21.22	20.80	21.10
2005	NASDAQ	FTHI	Thu, May 12, 2022	20.61	20.61	20.23	20.58
2004	NASDAQ	FTHI	Wed, May 11, 2022	20.91	21.20	20.64	20.64
2003	NASDAQ	FTHI	Tue, May 10, 2022	20.96	21.23	20.61	20.86
2002	NASDAQ	FTHI	Mon, May 9, 2022	21.14	21.14	20.84	20.92
2001	NASDAQ	FTHI	Fri, May 6, 2022	21.38	21.73	21.37	21.71
2000	NASDAQ	FTHI	Thu, May 5, 2022	22.24	22.24	21.62	21.78
1999	NASDAQ	FTHI	Wed, May 4, 2022	21.79	22.47	21.79	22.45
1998	NASDAQ	FTHI	Tue, May 3, 2022	21.72	21.93	21.72	21.73
1997	NASDAQ	FTHI	Mon, May 2, 2022	21.37	21.59	21.10	21.59
1996	NASDAQ	FTHI	Fri, Apr 29, 2022	22.03	22.03	21.35	21.40
1995	NASDAQ	FTHI	Thu, Apr 28, 2022	21.70	22.07	21.62	22.00
1994	NASDAQ	FTHI	Wed, Apr 27, 2022	21.67	21.78	21.51	21.59
1993	NASDAQ	FTHI	Tue, Apr 26, 2022	21.86	21.87	21.55	21.55
1992	NASDAQ	FTHI	Mon, Apr 25, 2022	21.69	22.03	21.61	22.01
1991	NASDAQ	FTHI	Fri, Apr 22, 2022	22.60	22.60	22.04	22.04
1990	NASDAQ	FTHI	Thu, Apr 21, 2022	23.28	23.28	22.59	22.67
1989	NASDAQ	FTHI	Wed, Apr 20, 2022	23.32	23.32	23.15	23.21
1988	NASDAQ	FTHI	Tue, Apr 19, 2022	23.08	23.25	23.06	23.09
1987	NASDAQ	FTHI	Mon, Apr 18, 2022	22.88	23.00	22.87	22.91
1986	NASDAQ	FTHI	Thu, Apr 14, 2022	22.89	22.90	22.79	22.79
1985	NASDAQ	FTHI	Wed, Apr 13, 2022	22.74	22.93	22.74	22.92
1984	NASDAQ	FTHI	Tue, Apr 12, 2022	22.83	22.83	22.60	22.68
1983	NASDAQ	FTHI	Mon, Apr 11, 2022	22.70	22.78	22.62	22.62
1982	NASDAQ	FTHI	Fri, Apr 8, 2022	22.75	22.92	22.75	22.85
1981	NASDAQ	FTHI	Thu, Apr 7, 2022	22.67	22.73	22.59	22.73
1980	NASDAQ	FTHI	Wed, Apr 6, 2022	22.75	22.75	22.66	22.68
1979	NASDAQ	FTHI	Tue, Apr 5, 2022	23.12	23.19	22.82	22.82
1978	NASDAQ	FTHI	Mon, Apr 4, 2022	22.99	23.09	22.99	23.04
1977	NASDAQ	FTHI	Fri, Apr 1, 2022	23.09	23.09	22.85	23.03
1976	NASDAQ	FTHI	Thu, Mar 31, 2022	23.13	23.16	22.91	22.91
1975	NASDAQ	FTHI	Wed, Mar 30, 2022	23.17	23.17	23.00	23.02
1974	NASDAQ	FTHI	Tue, Mar 29, 2022	23.20	23.20	23.02	23.14
1973	NASDAQ	FTHI	Mon, Mar 28, 2022	23.03	23.05	22.99	23.05
1972	NASDAQ	FTHI	Fri, Mar 25, 2022	23.05	23.15	23.04	23.15
1971	NASDAQ	FTHI	Thu, Mar 24, 2022	23.04	23.07	23.04	23.07
1970	NASDAQ	FTHI	Wed, Mar 23, 2022	23.00	23.00	22.88	22.88
1969	NASDAQ	FTHI	Tue, Mar 22, 2022	22.93	23.02	22.86	22.95
1968	NASDAQ	FTHI	Mon, Mar 21, 2022	22.68	22.83	22.68	22.83
1967	NASDAQ	FTHI	Fri, Mar 18, 2022	22.46	22.66	22.46	22.66
1966	NASDAQ	FTHI	Thu, Mar 17, 2022	22.33	22.54	22.30	22.54
1965	NASDAQ	FTHI	Wed, Mar 16, 2022	22.06	22.24	21.97	22.24
1964	NASDAQ	FTHI	Tue, Mar 15, 2022	21.56	21.86	21.56	21.86
1963	NASDAQ	FTHI	Mon, Mar 14, 2022	22.06	22.06	21.69	21.69
1962	NASDAQ	FTHI	Fri, Mar 11, 2022	22.06	22.13	21.89	21.89
1961	NASDAQ	FTHI	Thu, Mar 10, 2022	22.02	22.12	21.97	22.12
1960	NASDAQ	FTHI	Wed, Mar 9, 2022	21.89	22.04	21.85	22.03
1959	NASDAQ	FTHI	Tue, Mar 8, 2022	21.71	22.04	21.71	21.83
1958	NASDAQ	FTHI	Mon, Mar 7, 2022	22.01	22.01	21.66	21.66
1957	NASDAQ	FTHI	Fri, Mar 4, 2022	22.02	22.06	21.95	22.06
1956	NASDAQ	FTHI	Thu, Mar 3, 2022	22.46	22.46	22.09	22.24
1955	NASDAQ	FTHI	Wed, Mar 2, 2022	21.84	22.25	21.84	22.25
1954	NASDAQ	FTHI	Tue, Mar 1, 2022	22.08	22.16	21.70	21.75
1953	NASDAQ	FTHI	Mon, Feb 28, 2022	22.08	22.08	21.83	21.96
1952	NASDAQ	FTHI	Fri, Feb 25, 2022	21.68	22.06	21.68	22.06
1951	NASDAQ	FTHI	Thu, Feb 24, 2022	21.05	21.59	20.98	21.59
1950	NASDAQ	FTHI	Wed, Feb 23, 2022	21.75	21.78	21.38	21.38
1949	NASDAQ	FTHI	Tue, Feb 22, 2022	21.67	21.78	21.44	21.56
1948	NASDAQ	FTHI	Fri, Feb 18, 2022	21.89	21.95	21.77	21.77
1947	NASDAQ	FTHI	Thu, Feb 17, 2022	22.21	22.21	22.11	22.13
1946	NASDAQ	FTHI	Wed, Feb 16, 2022	22.36	22.54	22.33	22.47
1945	NASDAQ	FTHI	Tue, Feb 15, 2022	22.16	22.35	22.16	22.34
1944	NASDAQ	FTHI	Mon, Feb 14, 2022	22.11	22.13	22.02	22.10
1943	NASDAQ	FTHI	Fri, Feb 11, 2022	22.44	22.50	22.16	22.26
1942	NASDAQ	FTHI	Thu, Feb 10, 2022	22.67	22.70	22.36	22.36
1941	NASDAQ	FTHI	Wed, Feb 9, 2022	22.62	22.63	22.57	22.58
1940	NASDAQ	FTHI	Tue, Feb 8, 2022	22.00	22.46	22.00	22.43
1939	NASDAQ	FTHI	Mon, Feb 7, 2022	22.25	22.32	22.15	22.20
1938	NASDAQ	FTHI	Fri, Feb 4, 2022	22.04	22.28	22.04	22.18
1937	NASDAQ	FTHI	Thu, Feb 3, 2022	22.32	22.32	22.04	22.04
1936	NASDAQ	FTHI	Wed, Feb 2, 2022	22.19	22.40	22.16	22.37
1935	NASDAQ	FTHI	Tue, Feb 1, 2022	21.87	22.19	21.87	22.17
1934	NASDAQ	FTHI	Mon, Jan 31, 2022	21.72	21.93	21.60	21.93
1933	NASDAQ	FTHI	Fri, Jan 28, 2022	21.14	21.62	21.14	21.62
1932	NASDAQ	FTHI	Thu, Jan 27, 2022	21.57	21.68	21.29	21.32
1931	NASDAQ	FTHI	Wed, Jan 26, 2022	21.75	21.93	21.36	21.43
1930	NASDAQ	FTHI	Tue, Jan 25, 2022	21.36	21.63	21.11	21.62
1929	NASDAQ	FTHI	Mon, Jan 24, 2022	21.34	21.67	20.81	21.65
1928	NASDAQ	FTHI	Fri, Jan 21, 2022	21.80	21.80	21.46	21.46
1927	NASDAQ	FTHI	Thu, Jan 20, 2022	22.24	22.50	21.98	21.98
1926	NASDAQ	FTHI	Wed, Jan 19, 2022	22.47	22.52	22.28	22.28
1925	NASDAQ	FTHI	Tue, Jan 18, 2022	22.86	22.86	22.45	22.48
1924	NASDAQ	FTHI	Fri, Jan 14, 2022	22.65	22.80	22.59	22.78
1923	NASDAQ	FTHI	Thu, Jan 13, 2022	22.71	22.71	22.65	22.65
1922	NASDAQ	FTHI	Wed, Jan 12, 2022	22.84	22.84	22.62	22.71
1921	NASDAQ	FTHI	Tue, Jan 11, 2022	22.43	22.68	22.43	22.68
1920	NASDAQ	FTHI	Mon, Jan 10, 2022	22.32	22.48	22.32	22.48
1919	NASDAQ	FTHI	Fri, Jan 7, 2022	22.40	22.47	22.37	22.47
1918	NASDAQ	FTHI	Thu, Jan 6, 2022	22.48	22.48	22.34	22.35
1917	NASDAQ	FTHI	Wed, Jan 5, 2022	22.52	22.52	22.22	22.22
1916	NASDAQ	FTHI	Tue, Jan 4, 2022	22.50	22.50	22.42	22.49
1915	NASDAQ	FTHI	Mon, Jan 3, 2022	21.94	22.27	21.94	22.25
1914	NASDAQ	FTHI	Fri, Dec 31, 2021	21.89	22.05	21.89	21.99
1913	NASDAQ	FTHI	Thu, Dec 30, 2021	22.10	22.10	22.03	22.05
1912	NASDAQ	FTHI	Wed, Dec 29, 2021	21.97	22.08	21.97	22.00
1911	NASDAQ	FTHI	Tue, Dec 28, 2021	22.02	22.04	22.01	22.01
1910	NASDAQ	FTHI	Mon, Dec 27, 2021	21.90	22.05	21.87	22.05
1909	NASDAQ	FTHI	Thu, Dec 23, 2021	21.83	21.93	21.83	21.93
1908	NASDAQ	FTHI	Wed, Dec 22, 2021	21.65	21.93	21.65	21.91
1907	NASDAQ	FTHI	Tue, Dec 21, 2021	21.65	21.77	21.65	21.77
1906	NASDAQ	FTHI	Mon, Dec 20, 2021	21.27	21.38	21.12	21.38
1905	NASDAQ	FTHI	Fri, Dec 17, 2021	21.57	21.72	21.57	21.63
1904	NASDAQ	FTHI	Thu, Dec 16, 2021	21.89	21.94	21.62	21.71
1903	NASDAQ	FTHI	Wed, Dec 15, 2021	21.54	21.71	21.52	21.71
1902	NASDAQ	FTHI	Tue, Dec 14, 2021	21.72	21.75	21.61	21.62
1901	NASDAQ	FTHI	Mon, Dec 13, 2021	21.80	21.83	21.70	21.70
1900	NASDAQ	FTHI	Fri, Dec 10, 2021	21.90	21.97	21.82	21.97
1899	NASDAQ	FTHI	Thu, Dec 9, 2021	21.97	22.04	21.93	21.97
1898	NASDAQ	FTHI	Wed, Dec 8, 2021	21.95	22.14	21.95	22.09
1897	NASDAQ	FTHI	Tue, Dec 7, 2021	21.93	22.11	21.93	22.02
1896	NASDAQ	FTHI	Mon, Dec 6, 2021	21.60	21.82	21.60	21.73
1895	NASDAQ	FTHI	Fri, Dec 3, 2021	21.61	21.61	21.27	21.27
1894	NASDAQ	FTHI	Thu, Dec 2, 2021	21.45	21.73	21.27	21.65
1893	NASDAQ	FTHI	Wed, Dec 1, 2021	21.82	21.94	21.70	21.70
1892	NASDAQ	FTHI	Tue, Nov 30, 2021	21.94	21.94	21.60	21.63
1891	NASDAQ	FTHI	Mon, Nov 29, 2021	22.04	22.12	22.00	22.00
1890	NASDAQ	FTHI	Fri, Nov 26, 2021	21.90	21.91	21.72	21.91
1889	NASDAQ	FTHI	Wed, Nov 24, 2021	22.38	22.53	22.37	22.48
1888	NASDAQ	FTHI	Tue, Nov 23, 2021	22.47	22.52	22.34	22.47
1887	NASDAQ	FTHI	Mon, Nov 22, 2021	22.50	22.56	22.45	22.46
1886	NASDAQ	FTHI	Fri, Nov 19, 2021	22.42	22.42	22.24	22.29
1885	NASDAQ	FTHI	Thu, Nov 18, 2021	22.53	22.53	22.48	22.48
1884	NASDAQ	FTHI	Wed, Nov 17, 2021	22.63	22.69	22.52	22.52
1883	NASDAQ	FTHI	Tue, Nov 16, 2021	22.71	22.72	22.61	22.66
1882	NASDAQ	FTHI	Mon, Nov 15, 2021	22.66	22.73	22.65	22.73
1881	NASDAQ	FTHI	Fri, Nov 12, 2021	22.73	22.73	22.67	22.71
1880	NASDAQ	FTHI	Thu, Nov 11, 2021	22.69	22.74	22.68	22.68
1879	NASDAQ	FTHI	Wed, Nov 10, 2021	22.68	22.68	22.54	22.54
1878	NASDAQ	FTHI	Tue, Nov 9, 2021	22.60	22.67	22.58	22.65
1877	NASDAQ	FTHI	Mon, Nov 8, 2021	22.71	22.71	22.63	22.66
1876	NASDAQ	FTHI	Fri, Nov 5, 2021	22.59	22.63	22.59	22.60
1875	NASDAQ	FTHI	Thu, Nov 4, 2021	22.60	22.60	22.38	22.45
1874	NASDAQ	FTHI	Wed, Nov 3, 2021	22.52	22.53	22.49	22.53
1873	NASDAQ	FTHI	Tue, Nov 2, 2021	22.33	22.41	22.29	22.39
1872	NASDAQ	FTHI	Mon, Nov 1, 2021	22.08	22.33	22.08	22.32
1871	NASDAQ	FTHI	Fri, Oct 29, 2021	22.18	22.18	22.05	22.05
1870	NASDAQ	FTHI	Thu, Oct 28, 2021	21.96	22.16	21.96	22.16
1869	NASDAQ	FTHI	Wed, Oct 27, 2021	22.26	22.30	22.04	22.12
1868	NASDAQ	FTHI	Tue, Oct 26, 2021	22.58	22.58	22.33	22.33
1867	NASDAQ	FTHI	Mon, Oct 25, 2021	22.39	22.49	22.39	22.44
1866	NASDAQ	FTHI	Fri, Oct 22, 2021	22.48	22.48	22.26	22.35
1865	NASDAQ	FTHI	Thu, Oct 21, 2021	22.42	22.42	22.23	22.32
1864	NASDAQ	FTHI	Wed, Oct 20, 2021	22.41	22.49	22.34	22.34
1863	NASDAQ	FTHI	Tue, Oct 19, 2021	22.14	22.26	22.13	22.22
1862	NASDAQ	FTHI	Mon, Oct 18, 2021	22.17	22.17	22.08	22.10
1861	NASDAQ	FTHI	Fri, Oct 15, 2021	22.16	22.19	22.06	22.06
1860	NASDAQ	FTHI	Thu, Oct 14, 2021	22.01	22.06	21.93	22.03
1859	NASDAQ	FTHI	Wed, Oct 13, 2021	21.65	21.83	21.65	21.77
1858	NASDAQ	FTHI	Tue, Oct 12, 2021	21.79	21.79	21.69	21.75
1857	NASDAQ	FTHI	Mon, Oct 11, 2021	21.83	22.07	21.75	21.75
1856	NASDAQ	FTHI	Fri, Oct 8, 2021	21.98	21.98	21.91	21.92
1855	NASDAQ	FTHI	Thu, Oct 7, 2021	21.84	21.96	21.84	21.84
1854	NASDAQ	FTHI	Wed, Oct 6, 2021	21.38	21.64	21.38	21.64
1853	NASDAQ	FTHI	Tue, Oct 5, 2021	21.70	21.81	21.62	21.70
1852	NASDAQ	FTHI	Mon, Oct 4, 2021	0.00	0.00	0.00	21.65
1851	NASDAQ	FTHI	Fri, Oct 1, 2021	21.40	21.72	21.33	21.65
1850	NASDAQ	FTHI	Thu, Sep 30, 2021	21.79	21.79	21.42	21.45
1849	NASDAQ	FTHI	Wed, Sep 29, 2021	0.00	0.00	0.00	21.65
1848	NASDAQ	FTHI	Tue, Sep 28, 2021	21.89	21.89	21.65	21.65
1847	NASDAQ	FTHI	Mon, Sep 27, 2021	21.59	21.95	21.59	21.85
1846	NASDAQ	FTHI	Fri, Sep 24, 2021	21.63	21.73	21.62	21.72
1845	NASDAQ	FTHI	Thu, Sep 23, 2021	21.39	21.64	21.39	21.61
1844	NASDAQ	FTHI	Wed, Sep 22, 2021	21.49	21.50	21.49	21.50
1843	NASDAQ	FTHI	Tue, Sep 21, 2021	21.21	21.25	21.16	21.22
1842	NASDAQ	FTHI	Mon, Sep 20, 2021	21.45	21.45	20.97	21.19
1841	NASDAQ	FTHI	Fri, Sep 17, 2021	21.56	21.57	21.51	21.57
1840	NASDAQ	FTHI	Thu, Sep 16, 2021	21.60	21.75	21.60	21.65
1839	NASDAQ	FTHI	Wed, Sep 15, 2021	21.72	21.79	21.68	21.74
1838	NASDAQ	FTHI	Tue, Sep 14, 2021	21.51	21.57	21.39	21.43
1837	NASDAQ	FTHI	Mon, Sep 13, 2021	21.65	21.67	21.59	21.63
1836	NASDAQ	FTHI	Fri, Sep 10, 2021	21.55	21.55	21.35	21.35
1835	NASDAQ	FTHI	Thu, Sep 9, 2021	21.47	21.60	21.47	21.56
1834	NASDAQ	FTHI	Wed, Sep 8, 2021	21.54	21.72	21.54	21.56
1833	NASDAQ	FTHI	Tue, Sep 7, 2021	21.68	21.81	21.67	21.69
1832	NASDAQ	FTHI	Fri, Sep 3, 2021	21.83	21.83	21.72	21.76
1831	NASDAQ	FTHI	Thu, Sep 2, 2021	21.70	21.84	21.70	21.78
1830	NASDAQ	FTHI	Wed, Sep 1, 2021	21.65	21.70	21.63	21.63
1829	NASDAQ	FTHI	Tue, Aug 31, 2021	21.72	21.76	21.67	21.72
1828	NASDAQ	FTHI	Mon, Aug 30, 2021	21.76	21.76	21.62	21.62
1827	NASDAQ	FTHI	Fri, Aug 27, 2021	21.44	21.82	21.44	21.76
1826	NASDAQ	FTHI	Thu, Aug 26, 2021	21.58	21.59	21.43	21.43
1825	NASDAQ	FTHI	Wed, Aug 25, 2021	21.69	21.69	21.59	21.63
1824	NASDAQ	FTHI	Tue, Aug 24, 2021	21.60	21.60	21.34	21.48
1823	NASDAQ	FTHI	Mon, Aug 23, 2021	21.38	21.45	21.38	21.44
1822	NASDAQ	FTHI	Fri, Aug 20, 2021	21.07	21.22	21.07	21.22
1821	NASDAQ	FTHI	Thu, Aug 19, 2021	21.08	21.10	21.04	21.04
1820	NASDAQ	FTHI	Wed, Aug 18, 2021	21.38	21.46	21.23	21.25
1819	NASDAQ	FTHI	Tue, Aug 17, 2021	21.46	21.54	21.38	21.44
1818	NASDAQ	FTHI	Mon, Aug 16, 2021	21.54	21.55	21.48	21.52
1817	NASDAQ	FTHI	Fri, Aug 13, 2021	21.59	21.67	21.55	21.59
1816	NASDAQ	FTHI	Thu, Aug 12, 2021	21.62	21.66	21.61	21.66
1815	NASDAQ	FTHI	Wed, Aug 11, 2021	21.51	21.66	21.51	21.66
1814	NASDAQ	FTHI	Tue, Aug 10, 2021	21.43	21.55	21.43	21.52
1813	NASDAQ	FTHI	Mon, Aug 9, 2021	21.28	21.40	21.27	21.36
1812	NASDAQ	FTHI	Fri, Aug 6, 2021	21.40	21.48	21.38	21.44
1811	NASDAQ	FTHI	Thu, Aug 5, 2021	21.30	21.40	21.30	21.33
1810	NASDAQ	FTHI	Wed, Aug 4, 2021	21.33	21.39	21.21	21.21
1809	NASDAQ	FTHI	Tue, Aug 3, 2021	21.22	21.29	21.22	21.29
1808	NASDAQ	FTHI	Mon, Aug 2, 2021	21.51	21.60	21.34	21.39
1807	NASDAQ	FTHI	Fri, Jul 30, 2021	21.38	21.52	21.36	21.36
1806	NASDAQ	FTHI	Thu, Jul 29, 2021	21.51	21.54	21.50	21.51
1805	NASDAQ	FTHI	Wed, Jul 28, 2021	21.27	21.36	21.27	21.34
1804	NASDAQ	FTHI	Tue, Jul 27, 2021	21.21	21.32	21.21	21.32
1803	NASDAQ	FTHI	Mon, Jul 26, 2021	21.33	21.33	21.32	21.32
1802	NASDAQ	FTHI	Fri, Jul 23, 2021	21.49	21.49	21.17	21.23
1801	NASDAQ	FTHI	Thu, Jul 22, 2021	21.35	21.35	21.14	21.22
1800	NASDAQ	FTHI	Wed, Jul 21, 2021	21.21	21.40	21.21	21.33
1799	NASDAQ	FTHI	Tue, Jul 20, 2021	21.13	21.23	21.13	21.15
1798	NASDAQ	FTHI	Mon, Jul 19, 2021	20.82	20.85	20.70	20.85
1797	NASDAQ	FTHI	Fri, Jul 16, 2021	21.46	21.46	21.15	21.15
1796	NASDAQ	FTHI	Thu, Jul 15, 2021	21.45	21.51	21.43	21.45
1795	NASDAQ	FTHI	Wed, Jul 14, 2021	21.59	21.70	21.45	21.45
1794	NASDAQ	FTHI	Tue, Jul 13, 2021	21.70	21.70	21.58	21.61
1793	NASDAQ	FTHI	Mon, Jul 12, 2021	21.81	21.81	21.78	21.80
1792	NASDAQ	FTHI	Fri, Jul 9, 2021	21.62	21.82	21.61	21.80
1791	NASDAQ	FTHI	Thu, Jul 8, 2021	21.55	21.55	21.52	21.52
1790	NASDAQ	FTHI	Wed, Jul 7, 2021	21.66	21.69	21.52	21.66
1789	NASDAQ	FTHI	Tue, Jul 6, 2021	21.93	21.93	21.74	21.80
1788	NASDAQ	FTHI	Fri, Jul 2, 2021	21.97	22.06	21.95	22.02
1787	NASDAQ	FTHI	Thu, Jul 1, 2021	21.88	22.11	21.88	22.05
1786	NASDAQ	FTHI	Wed, Jun 30, 2021	21.90	21.95	21.82	21.94
1785	NASDAQ	FTHI	Tue, Jun 29, 2021	22.05	22.05	21.82	21.88
1784	NASDAQ	FTHI	Mon, Jun 28, 2021	22.32	22.32	21.83	21.88
1783	NASDAQ	FTHI	Fri, Jun 25, 2021	21.95	22.16	21.95	22.16
1782	NASDAQ	FTHI	Thu, Jun 24, 2021	22.04	22.05	21.90	22.01
1781	NASDAQ	FTHI	Wed, Jun 23, 2021	21.92	22.09	21.92	21.99
1780	NASDAQ	FTHI	Tue, Jun 22, 2021	21.79	22.02	21.79	21.98
1779	NASDAQ	FTHI	Mon, Jun 21, 2021	21.57	21.96	21.57	21.88
1778	NASDAQ	FTHI	Fri, Jun 18, 2021	21.61	21.71	21.61	21.65
1777	NASDAQ	FTHI	Thu, Jun 17, 2021	22.13	22.16	21.82	21.82
1776	NASDAQ	FTHI	Wed, Jun 16, 2021	22.08	22.28	22.08	22.28
1775	NASDAQ	FTHI	Tue, Jun 15, 2021	22.26	22.28	22.12	22.23
1774	NASDAQ	FTHI	Mon, Jun 14, 2021	22.41	22.41	22.15	22.18
1773	NASDAQ	FTHI	Fri, Jun 11, 2021	22.36	22.36	22.26	22.35
1772	NASDAQ	FTHI	Thu, Jun 10, 2021	22.44	22.44	22.25	22.28
1771	NASDAQ	FTHI	Wed, Jun 9, 2021	22.40	22.40	22.26	22.26
1770	NASDAQ	FTHI	Tue, Jun 8, 2021	22.28	22.43	22.25	22.43
1769	NASDAQ	FTHI	Mon, Jun 7, 2021	22.35	22.38	22.10	22.32
1768	NASDAQ	FTHI	Fri, Jun 4, 2021	22.43	22.43	22.18	22.22
1767	NASDAQ	FTHI	Thu, Jun 3, 2021	22.22	22.24	22.13	22.20
1766	NASDAQ	FTHI	Wed, Jun 2, 2021	22.25	22.27	22.21	22.27
1765	NASDAQ	FTHI	Tue, Jun 1, 2021	22.03	22.25	22.03	22.23
1764	NASDAQ	FTHI	Fri, May 28, 2021	22.16	22.16	21.92	21.98
1763	NASDAQ	FTHI	Thu, May 27, 2021	22.03	22.06	21.96	22.01
1762	NASDAQ	FTHI	Wed, May 26, 2021	21.97	21.97	21.83	21.92
1761	NASDAQ	FTHI	Tue, May 25, 2021	22.11	22.11	21.79	21.79
1760	NASDAQ	FTHI	Mon, May 24, 2021	22.03	22.03	21.94	21.94
1759	NASDAQ	FTHI	Fri, May 21, 2021	21.84	22.01	21.84	21.95
1758	NASDAQ	FTHI	Thu, May 20, 2021	21.98	21.98	21.81	21.86
1757	NASDAQ	FTHI	Wed, May 19, 2021	21.75	21.84	21.38	21.81
1756	NASDAQ	FTHI	Tue, May 18, 2021	22.08	22.19	22.03	22.03
1755	NASDAQ	FTHI	Mon, May 17, 2021	22.08	22.16	21.91	22.13
1754	NASDAQ	FTHI	Fri, May 14, 2021	21.66	22.18	21.66	22.01
1753	NASDAQ	FTHI	Thu, May 13, 2021	21.32	21.70	21.32	21.64
1752	NASDAQ	FTHI	Wed, May 12, 2021	21.73	21.78	21.39	21.39
1751	NASDAQ	FTHI	Tue, May 11, 2021	21.32	21.80	21.32	21.70
1750	NASDAQ	FTHI	Mon, May 10, 2021	22.03	22.12	21.93	21.93
1749	NASDAQ	FTHI	Fri, May 7, 2021	21.80	21.94	21.78	21.93
1748	NASDAQ	FTHI	Thu, May 6, 2021	21.75	21.75	21.42	21.73
1747	NASDAQ	FTHI	Wed, May 5, 2021	21.58	21.78	21.58	21.74
1746	NASDAQ	FTHI	Tue, May 4, 2021	21.48	21.62	21.48	21.62
1745	NASDAQ	FTHI	Mon, May 3, 2021	21.53	21.66	21.51	21.66
1744	NASDAQ	FTHI	Fri, Apr 30, 2021	21.52	21.53	21.35	21.35
1743	NASDAQ	FTHI	Thu, Apr 29, 2021	21.49	21.57	21.48	21.57
1742	NASDAQ	FTHI	Wed, Apr 28, 2021	21.47	21.52	21.43	21.45
1741	NASDAQ	FTHI	Tue, Apr 27, 2021	21.33	21.38	21.31	21.36
1740	NASDAQ	FTHI	Mon, Apr 26, 2021	21.28	21.40	21.28	21.38
1739	NASDAQ	FTHI	Fri, Apr 23, 2021	21.27	21.33	21.24	21.33
1738	NASDAQ	FTHI	Thu, Apr 22, 2021	21.19	21.26	21.15	21.15
1737	NASDAQ	FTHI	Wed, Apr 21, 2021	21.10	21.26	21.10	21.25
1736	NASDAQ	FTHI	Tue, Apr 20, 2021	21.19	21.30	21.12	21.17
1735	NASDAQ	FTHI	Mon, Apr 19, 2021	21.43	21.43	21.29	21.37
1734	NASDAQ	FTHI	Fri, Apr 16, 2021	21.32	21.45	21.29	21.43
1733	NASDAQ	FTHI	Thu, Apr 15, 2021	21.54	21.54	21.28	21.36
1732	NASDAQ	FTHI	Wed, Apr 14, 2021	21.38	21.50	21.32	21.40
1731	NASDAQ	FTHI	Tue, Apr 13, 2021	21.15	21.31	21.10	21.27
1730	NASDAQ	FTHI	Mon, Apr 12, 2021	21.17	21.30	21.17	21.26
1729	NASDAQ	FTHI	Fri, Apr 9, 2021	21.38	21.38	21.15	21.18
1728	NASDAQ	FTHI	Thu, Apr 8, 2021	21.19	21.31	21.09	21.26
1727	NASDAQ	FTHI	Wed, Apr 7, 2021	21.23	21.32	21.15	21.15
1726	NASDAQ	FTHI	Tue, Apr 6, 2021	21.29	21.38	21.21	21.34
1725	NASDAQ	FTHI	Mon, Apr 5, 2021	21.34	21.34	21.21	21.29
1724	NASDAQ	FTHI	Thu, Apr 1, 2021	21.05	21.27	21.05	21.23
1723	NASDAQ	FTHI	Wed, Mar 31, 2021	21.27	21.27	21.08	21.10
1722	NASDAQ	FTHI	Tue, Mar 30, 2021	21.10	21.24	21.06	21.14
1721	NASDAQ	FTHI	Mon, Mar 29, 2021	21.20	21.24	21.01	21.15
1720	NASDAQ	FTHI	Fri, Mar 26, 2021	20.99	21.28	20.99	21.20
1719	NASDAQ	FTHI	Thu, Mar 25, 2021	20.45	21.04	20.45	21.01
1718	NASDAQ	FTHI	Wed, Mar 24, 2021	21.16	21.19	20.81	20.81
1717	NASDAQ	FTHI	Tue, Mar 23, 2021	21.19	21.20	20.85	20.91
1716	NASDAQ	FTHI	Mon, Mar 22, 2021	21.47	21.47	21.22	21.33
1715	NASDAQ	FTHI	Fri, Mar 19, 2021	21.52	21.52	21.20	21.41
1714	NASDAQ	FTHI	Thu, Mar 18, 2021	21.63	21.70	21.26	21.34
1713	NASDAQ	FTHI	Wed, Mar 17, 2021	21.48	21.60	21.39	21.54
1712	NASDAQ	FTHI	Tue, Mar 16, 2021	21.45	21.48	21.39	21.39
1711	NASDAQ	FTHI	Mon, Mar 15, 2021	21.43	21.59	21.43	21.50
1710	NASDAQ	FTHI	Fri, Mar 12, 2021	21.58	21.60	21.43	21.55
1709	NASDAQ	FTHI	Thu, Mar 11, 2021	21.32	21.50	21.26	21.41
1708	NASDAQ	FTHI	Wed, Mar 10, 2021	21.18	21.33	21.16	21.29
1707	NASDAQ	FTHI	Tue, Mar 9, 2021	21.18	21.28	21.11	21.12
1706	NASDAQ	FTHI	Mon, Mar 8, 2021	21.10	21.18	21.03	21.10
1705	NASDAQ	FTHI	Fri, Mar 5, 2021	20.74	20.92	20.49	20.92
1704	NASDAQ	FTHI	Thu, Mar 4, 2021	20.89	20.89	20.55	20.55
1703	NASDAQ	FTHI	Wed, Mar 3, 2021	20.61	20.87	20.61	20.79
1702	NASDAQ	FTHI	Tue, Mar 2, 2021	20.82	20.84	20.73	20.77
1701	NASDAQ	FTHI	Mon, Mar 1, 2021	20.70	20.84	20.67	20.69
1700	NASDAQ	FTHI	Fri, Feb 26, 2021	20.73	20.73	20.28	20.40
1699	NASDAQ	FTHI	Thu, Feb 25, 2021	20.94	20.97	20.51	20.51
1698	NASDAQ	FTHI	Wed, Feb 24, 2021	20.54	20.91	20.54	20.83
1697	NASDAQ	FTHI	Tue, Feb 23, 2021	20.53	20.79	20.53	20.79
1696	NASDAQ	FTHI	Mon, Feb 22, 2021	20.74	20.89	20.74	20.88
1695	NASDAQ	FTHI	Fri, Feb 19, 2021	20.69	20.82	20.69	20.76
1694	NASDAQ	FTHI	Thu, Feb 18, 2021	20.72	20.72	20.62	20.70
1693	NASDAQ	FTHI	Wed, Feb 17, 2021	20.85	20.85	20.57	20.69
1692	NASDAQ	FTHI	Tue, Feb 16, 2021	20.92	20.92	20.71	20.88
1691	NASDAQ	FTHI	Fri, Feb 12, 2021	20.63	20.91	20.63	20.75
1690	NASDAQ	FTHI	Thu, Feb 11, 2021	21.23	21.23	20.77	20.81
1689	NASDAQ	FTHI	Wed, Feb 10, 2021	20.99	21.12	20.97	21.00
1688	NASDAQ	FTHI	Tue, Feb 9, 2021	20.75	21.04	20.75	20.98
1687	NASDAQ	FTHI	Mon, Feb 8, 2021	21.00	21.00	20.78	20.86
1686	NASDAQ	FTHI	Fri, Feb 5, 2021	20.98	20.98	20.70	20.71
1685	NASDAQ	FTHI	Thu, Feb 4, 2021	20.72	20.72	20.55	20.59
1684	NASDAQ	FTHI	Wed, Feb 3, 2021	20.74	20.74	20.49	20.54
1683	NASDAQ	FTHI	Tue, Feb 2, 2021	20.44	20.50	20.40	20.41
1682	NASDAQ	FTHI	Mon, Feb 1, 2021	20.56	20.56	20.37	20.47
1681	NASDAQ	FTHI	Fri, Jan 29, 2021	20.49	20.50	20.21	20.21
1680	NASDAQ	FTHI	Thu, Jan 28, 2021	20.38	20.54	20.29	20.49
1679	NASDAQ	FTHI	Wed, Jan 27, 2021	20.33	20.60	20.32	20.32
1678	NASDAQ	FTHI	Tue, Jan 26, 2021	20.94	20.94	20.51	20.53
1677	NASDAQ	FTHI	Mon, Jan 25, 2021	20.43	20.61	20.43	20.55
1676	NASDAQ	FTHI	Fri, Jan 22, 2021	20.46	20.54	20.40	20.54
1675	NASDAQ	FTHI	Thu, Jan 21, 2021	20.60	20.60	20.49	20.55
1674	NASDAQ	FTHI	Wed, Jan 20, 2021	20.66	20.68	20.56	20.67
1673	NASDAQ	FTHI	Tue, Jan 19, 2021	20.54	20.73	20.54	20.65
1672	NASDAQ	FTHI	Fri, Jan 15, 2021	20.88	20.88	20.47	20.47
1671	NASDAQ	FTHI	Thu, Jan 14, 2021	20.56	20.70	20.55	20.64
1670	NASDAQ	FTHI	Wed, Jan 13, 2021	20.79	20.79	20.48	20.57
1669	NASDAQ	FTHI	Tue, Jan 12, 2021	20.42	20.58	20.38	20.46
1668	NASDAQ	FTHI	Mon, Jan 11, 2021	20.42	20.47	20.41	20.46
1667	NASDAQ	FTHI	Fri, Jan 8, 2021	20.63	20.63	20.35	20.46
1666	NASDAQ	FTHI	Thu, Jan 7, 2021	20.63	20.64	20.52	20.59
1665	NASDAQ	FTHI	Wed, Jan 6, 2021	20.66	20.72	20.54	20.56
1664	NASDAQ	FTHI	Tue, Jan 5, 2021	20.23	20.40	20.23	20.36
1663	NASDAQ	FTHI	Mon, Jan 4, 2021	20.31	20.36	20.21	20.23
1662	NASDAQ	FTHI	Thu, Dec 31, 2020	20.29	20.33	20.13	20.18
1661	NASDAQ	FTHI	Wed, Dec 30, 2020	20.33	20.34	20.17	20.17
1660	NASDAQ	FTHI	Tue, Dec 29, 2020	20.39	20.39	20.14	20.14
1659	NASDAQ	FTHI	Mon, Dec 28, 2020	20.32	20.40	20.23	20.29
1658	NASDAQ	FTHI	Thu, Dec 24, 2020	20.33	20.33	20.19	20.33
1657	NASDAQ	FTHI	Wed, Dec 23, 2020	20.27	20.43	20.27	20.36
1656	NASDAQ	FTHI	Tue, Dec 22, 2020	20.29	20.33	20.23	20.25
1655	NASDAQ	FTHI	Mon, Dec 21, 2020	20.17	20.29	20.09	20.21
1654	NASDAQ	FTHI	Fri, Dec 18, 2020	20.54	20.54	20.10	20.19
1653	NASDAQ	FTHI	Thu, Dec 17, 2020	20.31	20.35	20.19	20.35
1652	NASDAQ	FTHI	Wed, Dec 16, 2020	20.16	20.28	20.15	20.23
1651	NASDAQ	FTHI	Tue, Dec 15, 2020	20.19	20.19	20.10	20.16
1650	NASDAQ	FTHI	Mon, Dec 14, 2020	20.04	20.31	20.04	20.04
1649	NASDAQ	FTHI	Fri, Dec 11, 2020	19.92	20.16	19.92	20.03
1648	NASDAQ	FTHI	Thu, Dec 10, 2020	20.08	20.17	20.00	20.17
1647	NASDAQ	FTHI	Wed, Dec 9, 2020	20.00	20.17	19.99	20.09
1646	NASDAQ	FTHI	Tue, Dec 8, 2020	20.02	20.04	19.95	20.03
1645	NASDAQ	FTHI	Mon, Dec 7, 2020	20.04	20.09	19.95	19.99
1644	NASDAQ	FTHI	Fri, Dec 4, 2020	19.94	19.99	19.88	19.97
1643	NASDAQ	FTHI	Thu, Dec 3, 2020	19.89	19.89	19.77	19.78
1642	NASDAQ	FTHI	Wed, Dec 2, 2020	19.71	19.81	19.68	19.77
1641	NASDAQ	FTHI	Tue, Dec 1, 2020	19.85	19.85	19.70	19.71
1640	NASDAQ	FTHI	Mon, Nov 30, 2020	20.00	20.00	19.62	19.64
1639	NASDAQ	FTHI	Fri, Nov 27, 2020	19.84	19.84	19.72	19.76
1638	NASDAQ	FTHI	Wed, Nov 25, 2020	19.94	19.94	19.59	19.75
1637	NASDAQ	FTHI	Tue, Nov 24, 2020	19.76	19.81	19.58	19.74
1636	NASDAQ	FTHI	Mon, Nov 23, 2020	19.63	19.87	19.63	19.70
1635	NASDAQ	FTHI	Fri, Nov 20, 2020	19.69	19.79	19.69	19.77
1634	NASDAQ	FTHI	Thu, Nov 19, 2020	19.73	19.76	19.61	19.71
1633	NASDAQ	FTHI	Wed, Nov 18, 2020	19.91	19.98	19.75	19.75
1632	NASDAQ	FTHI	Tue, Nov 17, 2020	19.93	20.05	19.84	19.98
1631	NASDAQ	FTHI	Mon, Nov 16, 2020	20.07	20.08	19.96	19.99
1630	NASDAQ	FTHI	Fri, Nov 13, 2020	19.84	19.98	19.84	19.97
1629	NASDAQ	FTHI	Thu, Nov 12, 2020	19.86	19.92	19.74	19.81
1628	NASDAQ	FTHI	Wed, Nov 11, 2020	19.85	19.87	19.77	19.79
1627	NASDAQ	FTHI	Tue, Nov 10, 2020	19.87	19.87	19.74	19.80
1626	NASDAQ	FTHI	Mon, Nov 9, 2020	20.08	20.08	19.79	19.79
1625	NASDAQ	FTHI	Fri, Nov 6, 2020	19.87	19.94	19.86	19.86
1624	NASDAQ	FTHI	Thu, Nov 5, 2020	19.79	19.99	19.79	19.94
1623	NASDAQ	FTHI	Wed, Nov 4, 2020	19.29	19.70	19.29	19.70
1622	NASDAQ	FTHI	Tue, Nov 3, 2020	19.29	19.39	18.54	19.39
1621	NASDAQ	FTHI	Mon, Nov 2, 2020	18.90	19.05	18.90	19.05
1620	NASDAQ	FTHI	Fri, Oct 30, 2020	18.77	18.79	18.61	18.68
1619	NASDAQ	FTHI	Thu, Oct 29, 2020	18.66	18.94	18.59	18.66
1618	NASDAQ	FTHI	Wed, Oct 28, 2020	19.07	19.07	18.70	18.74
1617	NASDAQ	FTHI	Tue, Oct 27, 2020	19.39	19.39	19.25	19.31
1616	NASDAQ	FTHI	Mon, Oct 26, 2020	19.46	19.46	19.19	19.29
1615	NASDAQ	FTHI	Fri, Oct 23, 2020	19.48	19.50	19.38	19.49
1614	NASDAQ	FTHI	Thu, Oct 22, 2020	19.24	19.53	19.24	19.34
1613	NASDAQ	FTHI	Wed, Oct 21, 2020	19.44	19.46	19.12	19.37
1612	NASDAQ	FTHI	Tue, Oct 20, 2020	19.60	19.60	19.41	19.47
1611	NASDAQ	FTHI	Mon, Oct 19, 2020	19.78	19.78	19.44	19.48
1610	NASDAQ	FTHI	Fri, Oct 16, 2020	19.72	19.97	19.72	19.75
1609	NASDAQ	FTHI	Thu, Oct 15, 2020	19.40	19.79	19.40	19.74
1608	NASDAQ	FTHI	Wed, Oct 14, 2020	19.88	19.88	19.72	19.74
1607	NASDAQ	FTHI	Tue, Oct 13, 2020	19.81	19.81	19.72	19.77
1606	NASDAQ	FTHI	Mon, Oct 12, 2020	19.79	19.83	19.74	19.79
1605	NASDAQ	FTHI	Fri, Oct 9, 2020	19.58	19.64	19.57	19.64
1604	NASDAQ	FTHI	Thu, Oct 8, 2020	19.41	19.54	19.41	19.49
1603	NASDAQ	FTHI	Wed, Oct 7, 2020	19.26	19.42	19.26	19.40
1602	NASDAQ	FTHI	Tue, Oct 6, 2020	19.38	19.45	19.19	19.24
1601	NASDAQ	FTHI	Mon, Oct 5, 2020	19.15	19.41	19.15	19.41
1600	NASDAQ	FTHI	Fri, Oct 2, 2020	18.98	19.25	18.98	19.17
1599	NASDAQ	FTHI	Thu, Oct 1, 2020	19.19	19.24	19.13	19.13
1598	NASDAQ	FTHI	Wed, Sep 30, 2020	19.15	19.23	19.12	19.18
1597	NASDAQ	FTHI	Tue, Sep 29, 2020	19.06	19.20	18.92	19.12
1596	NASDAQ	FTHI	Mon, Sep 28, 2020	19.12	19.12	18.97	19.08
1595	NASDAQ	FTHI	Fri, Sep 25, 2020	18.85	18.94	18.69	18.94
1594	NASDAQ	FTHI	Thu, Sep 24, 2020	18.73	18.88	18.54	18.71
1593	NASDAQ	FTHI	Wed, Sep 23, 2020	19.07	19.07	18.72	18.72
1592	NASDAQ	FTHI	Tue, Sep 22, 2020	19.03	19.06	18.96	19.06
1591	NASDAQ	FTHI	Mon, Sep 21, 2020	19.02	19.02	18.77	18.96
1590	NASDAQ	FTHI	Fri, Sep 18, 2020	19.38	19.38	19.03	19.11
1589	NASDAQ	FTHI	Thu, Sep 17, 2020	19.06	19.18	19.06	19.16
1588	NASDAQ	FTHI	Wed, Sep 16, 2020	19.64	19.64	19.24	19.28
1587	NASDAQ	FTHI	Tue, Sep 15, 2020	19.51	19.51	19.37	19.37
1586	NASDAQ	FTHI	Mon, Sep 14, 2020	19.49	19.64	19.36	19.37
1585	NASDAQ	FTHI	Fri, Sep 11, 2020	19.41	19.47	19.32	19.47
1584	NASDAQ	FTHI	Thu, Sep 10, 2020	19.63	19.63	19.35	19.35
1583	NASDAQ	FTHI	Wed, Sep 9, 2020	19.45	19.62	19.45	19.60
1582	NASDAQ	FTHI	Tue, Sep 8, 2020	19.32	19.46	19.32	19.34
1581	NASDAQ	FTHI	Fri, Sep 4, 2020	19.74	19.74	19.28	19.59
1580	NASDAQ	FTHI	Thu, Sep 3, 2020	20.02	20.02	19.55	19.64
1579	NASDAQ	FTHI	Wed, Sep 2, 2020	20.00	20.00	19.92	19.98
1578	NASDAQ	FTHI	Tue, Sep 1, 2020	19.94	19.94	19.86	19.91
1577	NASDAQ	FTHI	Mon, Aug 31, 2020	20.02	20.02	19.87	19.87
1576	NASDAQ	FTHI	Fri, Aug 28, 2020	19.93	19.93	19.55	19.92
1575	NASDAQ	FTHI	Thu, Aug 27, 2020	20.07	20.07	19.88	19.90
1574	NASDAQ	FTHI	Wed, Aug 26, 2020	19.95	20.05	19.95	20.01
1573	NASDAQ	FTHI	Tue, Aug 25, 2020	20.08	20.09	19.95	20.04
1572	NASDAQ	FTHI	Mon, Aug 24, 2020	20.09	20.11	20.02	20.07
1571	NASDAQ	FTHI	Fri, Aug 21, 2020	19.97	20.02	19.81	20.01
1570	NASDAQ	FTHI	Thu, Aug 20, 2020	20.12	20.13	20.01	20.07
1569	NASDAQ	FTHI	Wed, Aug 19, 2020	20.12	20.22	20.02	20.10
1568	NASDAQ	FTHI	Tue, Aug 18, 2020	20.28	20.28	20.08	20.13
1567	NASDAQ	FTHI	Mon, Aug 17, 2020	20.07	20.20	20.07	20.14
1566	NASDAQ	FTHI	Fri, Aug 14, 2020	20.09	20.09	19.96	20.03
1565	NASDAQ	FTHI	Thu, Aug 13, 2020	20.23	20.23	19.97	20.03
1564	NASDAQ	FTHI	Wed, Aug 12, 2020	20.20	20.21	20.15	20.19
1563	NASDAQ	FTHI	Tue, Aug 11, 2020	20.22	20.23	19.96	20.01
1562	NASDAQ	FTHI	Mon, Aug 10, 2020	20.25	20.25	20.13	20.14
1561	NASDAQ	FTHI	Fri, Aug 7, 2020	19.92	20.11	19.92	20.11
1560	NASDAQ	FTHI	Thu, Aug 6, 2020	20.23	20.23	20.05	20.06
1559	NASDAQ	FTHI	Wed, Aug 5, 2020	20.09	20.13	20.09	20.12
1558	NASDAQ	FTHI	Tue, Aug 4, 2020	19.94	20.08	19.94	20.05
1557	NASDAQ	FTHI	Mon, Aug 3, 2020	20.05	20.05	19.91	20.03
1556	NASDAQ	FTHI	Fri, Jul 31, 2020	20.00	20.00	19.84	19.97
1555	NASDAQ	FTHI	Thu, Jul 30, 2020	19.82	19.90	19.82	19.88
1554	NASDAQ	FTHI	Wed, Jul 29, 2020	20.12	20.12	19.94	20.00
1553	NASDAQ	FTHI	Tue, Jul 28, 2020	19.99	20.03	19.87	19.91
1552	NASDAQ	FTHI	Mon, Jul 27, 2020	19.95	20.04	19.89	19.95
1551	NASDAQ	FTHI	Fri, Jul 24, 2020	19.89	19.90	19.79	19.86
1550	NASDAQ	FTHI	Thu, Jul 23, 2020	19.93	20.08	19.93	20.00
1549	NASDAQ	FTHI	Wed, Jul 22, 2020	20.00	20.02	19.96	19.97
1548	NASDAQ	FTHI	Tue, Jul 21, 2020	19.95	20.11	19.95	20.04
1547	NASDAQ	FTHI	Mon, Jul 20, 2020	19.81	19.99	19.73	19.98
1546	NASDAQ	FTHI	Fri, Jul 17, 2020	19.84	19.95	19.84	19.93
1545	NASDAQ	FTHI	Thu, Jul 16, 2020	19.72	19.89	19.72	19.88
1544	NASDAQ	FTHI	Wed, Jul 15, 2020	19.80	19.96	19.80	19.96
1543	NASDAQ	FTHI	Tue, Jul 14, 2020	19.36	19.74	19.36	19.73
1542	NASDAQ	FTHI	Mon, Jul 13, 2020	19.66	19.71	19.50	19.50
1541	NASDAQ	FTHI	Fri, Jul 10, 2020	19.51	19.65	19.47	19.62
1540	NASDAQ	FTHI	Thu, Jul 9, 2020	19.66	19.66	19.34	19.47
1539	NASDAQ	FTHI	Wed, Jul 8, 2020	19.50	19.54	19.49	19.54
1538	NASDAQ	FTHI	Tue, Jul 7, 2020	19.40	19.59	19.40	19.52
1537	NASDAQ	FTHI	Mon, Jul 6, 2020	19.59	19.61	19.53	19.54
1536	NASDAQ	FTHI	Thu, Jul 2, 2020	19.63	19.63	19.40	19.40
1535	NASDAQ	FTHI	Wed, Jul 1, 2020	19.41	19.41	19.33	19.38
1534	NASDAQ	FTHI	Tue, Jun 30, 2020	19.33	19.48	19.20	19.48
1533	NASDAQ	FTHI	Mon, Jun 29, 2020	19.18	19.19	19.09	19.19
1532	NASDAQ	FTHI	Fri, Jun 26, 2020	19.25	19.25	18.95	18.96
1531	NASDAQ	FTHI	Thu, Jun 25, 2020	18.98	19.16	18.97	19.15
1530	NASDAQ	FTHI	Wed, Jun 24, 2020	19.34	19.34	19.05	19.10
1529	NASDAQ	FTHI	Tue, Jun 23, 2020	19.52	19.52	19.38	19.38
1528	NASDAQ	FTHI	Mon, Jun 22, 2020	19.17	19.38	19.17	19.38
1527	NASDAQ	FTHI	Fri, Jun 19, 2020	19.73	19.73	19.14	19.18
1526	NASDAQ	FTHI	Thu, Jun 18, 2020	19.09	19.31	19.09	19.15
1525	NASDAQ	FTHI	Wed, Jun 17, 2020	19.56	19.56	19.24	19.29
1524	NASDAQ	FTHI	Tue, Jun 16, 2020	19.58	19.58	19.27	19.31
1523	NASDAQ	FTHI	Mon, Jun 15, 2020	18.79	19.18	18.79	19.17
1522	NASDAQ	FTHI	Fri, Jun 12, 2020	19.49	19.49	18.85	19.15
1521	NASDAQ	FTHI	Thu, Jun 11, 2020	19.44	19.46	18.79	18.79
1520	NASDAQ	FTHI	Wed, Jun 10, 2020	19.68	19.71	19.58	19.65
1519	NASDAQ	FTHI	Tue, Jun 9, 2020	19.71	19.86	19.66	19.71
1518	NASDAQ	FTHI	Mon, Jun 8, 2020	19.82	19.85	19.75	19.81
1517	NASDAQ	FTHI	Fri, Jun 5, 2020	20.13	20.13	19.73	19.76
1516	NASDAQ	FTHI	Thu, Jun 4, 2020	19.50	19.64	19.50	19.57
1515	NASDAQ	FTHI	Wed, Jun 3, 2020	19.60	19.60	19.38	19.49
1514	NASDAQ	FTHI	Tue, Jun 2, 2020	19.37	19.50	19.33	19.42
1513	NASDAQ	FTHI	Mon, Jun 1, 2020	19.17	19.45	19.17	19.33
1512	NASDAQ	FTHI	Fri, May 29, 2020	19.29	19.40	18.97	19.12
1511	NASDAQ	FTHI	Thu, May 28, 2020	19.60	19.60	18.87	19.23
1510	NASDAQ	FTHI	Wed, May 27, 2020	19.25	19.43	19.25	19.43
1509	NASDAQ	FTHI	Tue, May 26, 2020	19.15	19.27	19.02	19.09
1508	NASDAQ	FTHI	Fri, May 22, 2020	18.65	18.80	18.58	18.71
1507	NASDAQ	FTHI	Thu, May 21, 2020	18.78	18.81	18.26	18.66
1506	NASDAQ	FTHI	Wed, May 20, 2020	18.55	18.87	18.55	18.74
1505	NASDAQ	FTHI	Tue, May 19, 2020	18.84	18.93	18.60	18.67
1504	NASDAQ	FTHI	Mon, May 18, 2020	18.91	19.01	18.80	19.01
1503	NASDAQ	FTHI	Fri, May 15, 2020	18.37	18.47	18.20	18.46
1502	NASDAQ	FTHI	Thu, May 14, 2020	17.98	18.38	17.98	18.38
1501	NASDAQ	FTHI	Wed, May 13, 2020	18.39	18.44	18.17	18.20
1500	NASDAQ	FTHI	Tue, May 12, 2020	18.87	18.87	18.36	18.50
1499	NASDAQ	FTHI	Mon, May 11, 2020	19.00	19.00	18.85	18.85
1498	NASDAQ	FTHI	Fri, May 8, 2020	18.74	18.97	18.72	18.97
1497	NASDAQ	FTHI	Thu, May 7, 2020	18.66	18.67	18.59	18.59
1496	NASDAQ	FTHI	Wed, May 6, 2020	18.68	18.68	18.48	18.49
1495	NASDAQ	FTHI	Tue, May 5, 2020	18.75	18.82	18.56	18.58
1494	NASDAQ	FTHI	Mon, May 4, 2020	18.30	18.53	18.30	18.53
1493	NASDAQ	FTHI	Fri, May 1, 2020	18.63	18.63	18.43	18.49
1492	NASDAQ	FTHI	Thu, Apr 30, 2020	19.00	19.00	18.81	18.87
1491	NASDAQ	FTHI	Wed, Apr 29, 2020	19.06	19.20	19.06	19.13
1490	NASDAQ	FTHI	Tue, Apr 28, 2020	19.07	19.07	18.69	18.72
1489	NASDAQ	FTHI	Mon, Apr 27, 2020	18.57	18.65	18.41	18.65
1488	NASDAQ	FTHI	Fri, Apr 24, 2020	18.40	18.40	17.89	18.29
1487	NASDAQ	FTHI	Thu, Apr 23, 2020	18.14	18.29	18.11	18.15
1486	NASDAQ	FTHI	Wed, Apr 22, 2020	18.34	18.34	18.04	18.11
1485	NASDAQ	FTHI	Tue, Apr 21, 2020	17.94	17.95	17.82	17.87
1484	NASDAQ	FTHI	Mon, Apr 20, 2020	18.01	18.26	18.01	18.14
1483	NASDAQ	FTHI	Fri, Apr 17, 2020	18.33	18.33	18.19	18.29
1482	NASDAQ	FTHI	Thu, Apr 16, 2020	17.94	18.00	17.70	17.90
1481	NASDAQ	FTHI	Wed, Apr 15, 2020	18.33	18.33	17.82	17.91
1480	NASDAQ	FTHI	Tue, Apr 14, 2020	18.20	18.49	18.13	18.24
1479	NASDAQ	FTHI	Mon, Apr 13, 2020	18.53	18.53	17.94	18.10
1478	NASDAQ	FTHI	Thu, Apr 9, 2020	18.34	18.48	18.10	18.16
1477	NASDAQ	FTHI	Wed, Apr 8, 2020	17.86	18.44	17.62	18.08
1476	NASDAQ	FTHI	Tue, Apr 7, 2020	18.09	18.09	17.42	17.57
1475	NASDAQ	FTHI	Mon, Apr 6, 2020	17.19	17.72	17.19	17.72
1474	NASDAQ	FTHI	Fri, Apr 3, 2020	17.12	17.12	16.56	16.64
1473	NASDAQ	FTHI	Thu, Apr 2, 2020	16.66	17.19	16.66	17.01
1472	NASDAQ	FTHI	Wed, Apr 1, 2020	16.80	17.01	16.66	16.81
1471	NASDAQ	FTHI	Tue, Mar 31, 2020	17.11	17.40	17.11	17.24
1470	NASDAQ	FTHI	Mon, Mar 30, 2020	17.34	17.35	16.93	17.20
1469	NASDAQ	FTHI	Fri, Mar 27, 2020	17.20	17.36	16.69	17.16
1468	NASDAQ	FTHI	Thu, Mar 26, 2020	16.94	17.70	16.84	17.64
1467	NASDAQ	FTHI	Wed, Mar 25, 2020	16.58	17.27	16.39	16.87
1466	NASDAQ	FTHI	Tue, Mar 24, 2020	16.10	16.64	16.10	16.61
1465	NASDAQ	FTHI	Mon, Mar 23, 2020	15.70	15.70	14.67	15.45
1464	NASDAQ	FTHI	Fri, Mar 20, 2020	16.20	16.71	15.70	16.05
1463	NASDAQ	FTHI	Thu, Mar 19, 2020	15.76	16.96	15.54	16.04
1462	NASDAQ	FTHI	Wed, Mar 18, 2020	16.31	16.58	15.50	16.10
1461	NASDAQ	FTHI	Tue, Mar 17, 2020	17.24	17.40	16.78	17.10
1460	NASDAQ	FTHI	Mon, Mar 16, 2020	15.50	17.64	15.50	17.09
1459	NASDAQ	FTHI	Fri, Mar 13, 2020	17.96	18.77	17.42	17.94
1458	NASDAQ	FTHI	Thu, Mar 12, 2020	17.86	18.00	16.44	17.35
1457	NASDAQ	FTHI	Wed, Mar 11, 2020	19.07	19.08	18.17	18.66
1456	NASDAQ	FTHI	Tue, Mar 10, 2020	19.48	19.49	18.69	19.49
1455	NASDAQ	FTHI	Mon, Mar 9, 2020	19.46	19.54	10.63	18.96
1454	NASDAQ	FTHI	Fri, Mar 6, 2020	20.15	20.55	20.14	20.45
1453	NASDAQ	FTHI	Thu, Mar 5, 2020	21.11	21.18	20.73	20.74
1452	NASDAQ	FTHI	Wed, Mar 4, 2020	21.08	21.39	21.05	21.39
1451	NASDAQ	FTHI	Tue, Mar 3, 2020	21.18	21.61	20.57	20.81
1450	NASDAQ	FTHI	Mon, Mar 2, 2020	20.35	21.31	20.35	21.21
1449	NASDAQ	FTHI	Fri, Feb 28, 2020	19.93	20.46	19.85	20.44
1448	NASDAQ	FTHI	Thu, Feb 27, 2020	21.25	21.47	20.73	20.73
1447	NASDAQ	FTHI	Wed, Feb 26, 2020	21.90	21.92	21.54	21.60
1446	NASDAQ	FTHI	Tue, Feb 25, 2020	22.37	22.37	21.69	21.77
1445	NASDAQ	FTHI	Mon, Feb 24, 2020	22.46	22.49	22.25	22.25
1444	NASDAQ	FTHI	Fri, Feb 21, 2020	22.76	22.92	22.76	22.82
1443	NASDAQ	FTHI	Thu, Feb 20, 2020	23.00	23.04	22.92	22.97
1442	NASDAQ	FTHI	Wed, Feb 19, 2020	22.87	23.02	22.87	23.02
1441	NASDAQ	FTHI	Tue, Feb 18, 2020	22.67	23.00	22.64	22.85
1440	NASDAQ	FTHI	Fri, Feb 14, 2020	23.00	23.04	22.99	23.00
1439	NASDAQ	FTHI	Thu, Feb 13, 2020	23.15	23.15	22.94	22.95
1438	NASDAQ	FTHI	Wed, Feb 12, 2020	22.85	23.08	22.85	22.97
1437	NASDAQ	FTHI	Tue, Feb 11, 2020	22.77	22.92	22.77	22.85
1436	NASDAQ	FTHI	Mon, Feb 10, 2020	22.69	22.77	22.67	22.72
1435	NASDAQ	FTHI	Fri, Feb 7, 2020	22.80	22.80	22.71	22.71
1434	NASDAQ	FTHI	Thu, Feb 6, 2020	22.83	22.90	22.80	22.83
1433	NASDAQ	FTHI	Wed, Feb 5, 2020	22.87	22.96	22.78	22.95
1432	NASDAQ	FTHI	Tue, Feb 4, 2020	22.78	22.80	22.72	22.78
1431	NASDAQ	FTHI	Mon, Feb 3, 2020	22.52	22.67	22.52	22.57
1430	NASDAQ	FTHI	Fri, Jan 31, 2020	22.72	22.72	22.43	22.44
1429	NASDAQ	FTHI	Thu, Jan 30, 2020	22.64	22.70	22.50	22.67
1428	NASDAQ	FTHI	Wed, Jan 29, 2020	22.87	22.87	22.68	22.68
1427	NASDAQ	FTHI	Tue, Jan 28, 2020	22.65	22.78	22.65	22.75
1426	NASDAQ	FTHI	Mon, Jan 27, 2020	22.68	22.71	22.54	22.63
1425	NASDAQ	FTHI	Fri, Jan 24, 2020	23.00	23.01	22.80	22.84
1424	NASDAQ	FTHI	Thu, Jan 23, 2020	22.90	23.03	22.88	23.01
1423	NASDAQ	FTHI	Wed, Jan 22, 2020	23.07	23.07	22.96	22.97
1422	NASDAQ	FTHI	Tue, Jan 21, 2020	23.14	23.14	22.96	23.04
1421	NASDAQ	FTHI	Fri, Jan 17, 2020	23.04	23.13	23.04	23.09
1420	NASDAQ	FTHI	Thu, Jan 16, 2020	22.98	23.06	22.98	23.01
1419	NASDAQ	FTHI	Wed, Jan 15, 2020	22.98	23.01	22.92	22.95
1418	NASDAQ	FTHI	Tue, Jan 14, 2020	22.92	22.98	22.89	22.93
1417	NASDAQ	FTHI	Mon, Jan 13, 2020	22.75	22.96	22.75	22.87
1416	NASDAQ	FTHI	Fri, Jan 10, 2020	22.92	22.92	22.79	22.79
1415	NASDAQ	FTHI	Thu, Jan 9, 2020	22.86	22.91	22.76	22.83
1414	NASDAQ	FTHI	Wed, Jan 8, 2020	22.95	22.95	22.75	22.75
1413	NASDAQ	FTHI	Tue, Jan 7, 2020	22.88	22.88	22.80	22.83
1412	NASDAQ	FTHI	Mon, Jan 6, 2020	22.80	22.88	22.78	22.87
1411	NASDAQ	FTHI	Fri, Jan 3, 2020	22.63	22.88	22.63	22.84
1410	NASDAQ	FTHI	Thu, Jan 2, 2020	22.85	22.90	22.77	22.85
1409	NASDAQ	FTHI	Tue, Dec 31, 2019	22.83	22.84	22.75	22.82
1408	NASDAQ	FTHI	Mon, Dec 30, 2019	22.90	22.90	22.78	22.81
1407	NASDAQ	FTHI	Fri, Dec 27, 2019	22.84	22.89	22.80	22.84
1406	NASDAQ	FTHI	Thu, Dec 26, 2019	22.79	22.86	22.79	22.86
1405	NASDAQ	FTHI	Tue, Dec 24, 2019	22.80	22.85	22.80	22.83
1404	NASDAQ	FTHI	Mon, Dec 23, 2019	22.83	22.85	22.76	22.82
1403	NASDAQ	FTHI	Fri, Dec 20, 2019	22.72	22.86	22.72	22.82
1402	NASDAQ	FTHI	Thu, Dec 19, 2019	22.80	22.80	22.63	22.72
1401	NASDAQ	FTHI	Wed, Dec 18, 2019	22.65	22.71	22.63	22.66
1400	NASDAQ	FTHI	Tue, Dec 17, 2019	22.80	22.80	22.59	22.70
1399	NASDAQ	FTHI	Mon, Dec 16, 2019	22.77	22.78	22.60	22.60
1398	NASDAQ	FTHI	Fri, Dec 13, 2019	22.78	22.78	22.59	22.60
1397	NASDAQ	FTHI	Thu, Dec 12, 2019	22.76	22.82	22.66	22.70
1396	NASDAQ	FTHI	Wed, Dec 11, 2019	22.72	22.73	22.60	22.65
1395	NASDAQ	FTHI	Tue, Dec 10, 2019	22.73	22.73	22.63	22.64
1394	NASDAQ	FTHI	Mon, Dec 9, 2019	22.65	22.72	22.64	22.67
1393	NASDAQ	FTHI	Fri, Dec 6, 2019	22.72	22.75	22.70	22.72
1392	NASDAQ	FTHI	Thu, Dec 5, 2019	22.61	22.63	22.55	22.61
1391	NASDAQ	FTHI	Wed, Dec 4, 2019	22.54	22.67	22.54	22.60
1390	NASDAQ	FTHI	Tue, Dec 3, 2019	22.43	22.51	22.41	22.48
1389	NASDAQ	FTHI	Mon, Dec 2, 2019	22.73	22.73	22.53	22.58
1388	NASDAQ	FTHI	Fri, Nov 29, 2019	22.76	22.76	22.70	22.70
1387	NASDAQ	FTHI	Wed, Nov 27, 2019	22.83	22.83	22.69	22.72
1386	NASDAQ	FTHI	Tue, Nov 26, 2019	22.59	22.74	22.59	22.71
1385	NASDAQ	FTHI	Mon, Nov 25, 2019	22.63	22.65	22.60	22.63
1384	NASDAQ	FTHI	Fri, Nov 22, 2019	22.56	22.56	22.49	22.49
1383	NASDAQ	FTHI	Thu, Nov 21, 2019	22.59	22.59	22.27	22.48
1382	NASDAQ	FTHI	Wed, Nov 20, 2019	22.70	22.82	22.55	22.65
1381	NASDAQ	FTHI	Tue, Nov 19, 2019	22.62	22.76	22.61	22.71
1380	NASDAQ	FTHI	Mon, Nov 18, 2019	22.73	22.73	22.63	22.67
1379	NASDAQ	FTHI	Fri, Nov 15, 2019	22.80	22.80	22.63	22.69
1378	NASDAQ	FTHI	Thu, Nov 14, 2019	22.63	22.63	22.55	22.58
1377	NASDAQ	FTHI	Wed, Nov 13, 2019	22.41	22.62	22.41	22.59
1376	NASDAQ	FTHI	Tue, Nov 12, 2019	22.67	22.67	22.51	22.52
1375	NASDAQ	FTHI	Mon, Nov 11, 2019	22.54	22.65	22.54	22.65
1374	NASDAQ	FTHI	Fri, Nov 8, 2019	22.46	22.58	22.46	22.56
1373	NASDAQ	FTHI	Thu, Nov 7, 2019	22.65	22.65	22.58	22.60
1372	NASDAQ	FTHI	Wed, Nov 6, 2019	22.57	22.66	22.57	22.65
1371	NASDAQ	FTHI	Tue, Nov 5, 2019	22.59	22.63	22.58	22.63
1370	NASDAQ	FTHI	Mon, Nov 4, 2019	22.77	22.77	22.61	22.61
1369	NASDAQ	FTHI	Fri, Nov 1, 2019	22.79	22.79	22.66	22.72
1368	NASDAQ	FTHI	Thu, Oct 31, 2019	22.67	22.67	22.54	22.62
1367	NASDAQ	FTHI	Wed, Oct 30, 2019	22.47	22.65	22.45	22.65
1366	NASDAQ	FTHI	Tue, Oct 29, 2019	22.53	22.60	22.49	22.53
1365	NASDAQ	FTHI	Mon, Oct 28, 2019	22.50	22.56	22.49	22.54
1364	NASDAQ	FTHI	Fri, Oct 25, 2019	22.31	22.50	22.31	22.49
1363	NASDAQ	FTHI	Thu, Oct 24, 2019	22.25	22.45	22.24	22.39
1362	NASDAQ	FTHI	Wed, Oct 23, 2019	22.47	22.48	22.40	22.46
1361	NASDAQ	FTHI	Tue, Oct 22, 2019	22.64	22.64	22.43	22.43
1360	NASDAQ	FTHI	Mon, Oct 21, 2019	22.54	22.71	22.48	22.55
1359	NASDAQ	FTHI	Fri, Oct 18, 2019	22.46	22.50	22.44	22.44
1358	NASDAQ	FTHI	Thu, Oct 17, 2019	22.59	22.59	22.46	22.46
1357	NASDAQ	FTHI	Wed, Oct 16, 2019	22.41	22.46	22.39	22.41
1356	NASDAQ	FTHI	Tue, Oct 15, 2019	22.42	22.46	22.39	22.42
1355	NASDAQ	FTHI	Mon, Oct 14, 2019	22.35	22.36	22.30	22.33
1354	NASDAQ	FTHI	Fri, Oct 11, 2019	22.50	22.50	22.35	22.42
1353	NASDAQ	FTHI	Thu, Oct 10, 2019	22.11	22.29	22.11	22.26
1352	NASDAQ	FTHI	Wed, Oct 9, 2019	22.09	22.19	22.04	22.12
1351	NASDAQ	FTHI	Tue, Oct 8, 2019	22.13	22.17	22.07	22.07
1350	NASDAQ	FTHI	Mon, Oct 7, 2019	22.34	22.39	22.24	22.28
1349	NASDAQ	FTHI	Fri, Oct 4, 2019	22.17	22.28	22.17	22.26
1348	NASDAQ	FTHI	Thu, Oct 3, 2019	21.99	22.09	21.88	22.08
1347	NASDAQ	FTHI	Wed, Oct 2, 2019	22.18	22.19	21.90	21.90
1346	NASDAQ	FTHI	Tue, Oct 1, 2019	22.50	22.57	22.32	22.32
1345	NASDAQ	FTHI	Mon, Sep 30, 2019	22.49	22.50	22.47	22.49
1344	NASDAQ	FTHI	Fri, Sep 27, 2019	22.58	22.58	22.33	22.38
1343	NASDAQ	FTHI	Thu, Sep 26, 2019	22.64	22.64	22.40	22.45
1342	NASDAQ	FTHI	Wed, Sep 25, 2019	22.55	22.55	22.38	22.51
1341	NASDAQ	FTHI	Tue, Sep 24, 2019	22.68	22.69	22.43	22.48
1340	NASDAQ	FTHI	Mon, Sep 23, 2019	22.99	22.99	22.55	22.61
1339	NASDAQ	FTHI	Fri, Sep 20, 2019	22.66	22.71	22.52	22.62
1338	NASDAQ	FTHI	Thu, Sep 19, 2019	22.69	22.74	22.65	22.67
1337	NASDAQ	FTHI	Wed, Sep 18, 2019	22.76	22.76	22.56	22.57
1336	NASDAQ	FTHI	Tue, Sep 17, 2019	22.59	22.75	22.52	22.75
1335	NASDAQ	FTHI	Mon, Sep 16, 2019	22.55	22.58	22.49	22.58
1334	NASDAQ	FTHI	Fri, Sep 13, 2019	22.63	22.63	22.48	22.48
1333	NASDAQ	FTHI	Thu, Sep 12, 2019	22.61	22.67	22.58	22.61
1332	NASDAQ	FTHI	Wed, Sep 11, 2019	22.41	22.78	22.41	22.59
1331	NASDAQ	FTHI	Tue, Sep 10, 2019	22.54	22.54	22.33	22.47
1330	NASDAQ	FTHI	Mon, Sep 9, 2019	22.50	22.52	22.42	22.51
1329	NASDAQ	FTHI	Fri, Sep 6, 2019	22.50	22.55	22.42	22.54
1328	NASDAQ	FTHI	Thu, Sep 5, 2019	22.48	22.50	22.45	22.46
1327	NASDAQ	FTHI	Wed, Sep 4, 2019	22.31	22.31	22.14	22.24
1326	NASDAQ	FTHI	Tue, Sep 3, 2019	22.03	22.16	22.03	22.09
1325	NASDAQ	FTHI	Fri, Aug 30, 2019	22.38	22.38	22.15	22.17
1324	NASDAQ	FTHI	Thu, Aug 29, 2019	22.01	22.20	22.01	22.19
1323	NASDAQ	FTHI	Wed, Aug 28, 2019	21.96	22.00	21.85	22.00
1322	NASDAQ	FTHI	Tue, Aug 27, 2019	22.16	22.16	21.85	21.91
1321	NASDAQ	FTHI	Mon, Aug 26, 2019	21.84	21.88	21.77	21.87
1320	NASDAQ	FTHI	Fri, Aug 23, 2019	22.16	22.16	21.71	21.71
1319	NASDAQ	FTHI	Thu, Aug 22, 2019	22.19	22.19	22.05	22.17
1318	NASDAQ	FTHI	Wed, Aug 21, 2019	22.16	22.16	22.07	22.11
1317	NASDAQ	FTHI	Tue, Aug 20, 2019	22.13	22.23	22.10	22.13
1316	NASDAQ	FTHI	Mon, Aug 19, 2019	22.21	22.25	22.10	22.24
1315	NASDAQ	FTHI	Fri, Aug 16, 2019	21.85	22.08	21.85	22.06
1314	NASDAQ	FTHI	Thu, Aug 15, 2019	21.74	21.78	21.65	21.75
1313	NASDAQ	FTHI	Wed, Aug 14, 2019	21.98	22.01	21.73	21.74
1312	NASDAQ	FTHI	Tue, Aug 13, 2019	21.94	22.26	21.94	22.19
1311	NASDAQ	FTHI	Mon, Aug 12, 2019	21.97	22.09	21.96	21.97
1310	NASDAQ	FTHI	Fri, Aug 9, 2019	22.24	22.27	22.09	22.27
1309	NASDAQ	FTHI	Thu, Aug 8, 2019	22.16	22.29	22.09	22.28
1308	NASDAQ	FTHI	Wed, Aug 7, 2019	21.66	22.02	21.66	22.02
1307	NASDAQ	FTHI	Tue, Aug 6, 2019	21.86	21.93	21.71	21.89
1306	NASDAQ	FTHI	Mon, Aug 5, 2019	21.93	21.93	21.60	21.73
1305	NASDAQ	FTHI	Fri, Aug 2, 2019	22.26	22.26	22.10	22.19
1304	NASDAQ	FTHI	Thu, Aug 1, 2019	22.31	22.58	22.18	22.27
1303	NASDAQ	FTHI	Wed, Jul 31, 2019	22.64	22.64	22.38	22.38
1302	NASDAQ	FTHI	Tue, Jul 30, 2019	22.54	22.57	22.50	22.56
1301	NASDAQ	FTHI	Mon, Jul 29, 2019	22.72	22.72	22.55	22.61
1300	NASDAQ	FTHI	Fri, Jul 26, 2019	22.56	22.64	22.56	22.63
1299	NASDAQ	FTHI	Thu, Jul 25, 2019	22.57	22.61	22.53	22.57
1298	NASDAQ	FTHI	Wed, Jul 24, 2019	22.51	22.56	22.40	22.56
1297	NASDAQ	FTHI	Tue, Jul 23, 2019	22.52	22.52	22.39	22.50
1296	NASDAQ	FTHI	Mon, Jul 22, 2019	22.50	22.54	22.45	22.48
1295	NASDAQ	FTHI	Fri, Jul 19, 2019	22.62	22.67	22.52	22.55
1294	NASDAQ	FTHI	Thu, Jul 18, 2019	22.49	22.62	22.49	22.60
1293	NASDAQ	FTHI	Wed, Jul 17, 2019	22.76	22.76	22.55	22.57
1292	NASDAQ	FTHI	Tue, Jul 16, 2019	22.74	22.74	22.68	22.70
1291	NASDAQ	FTHI	Mon, Jul 15, 2019	22.63	22.71	22.62	22.69
1290	NASDAQ	FTHI	Fri, Jul 12, 2019	22.66	22.71	22.61	22.71
1289	NASDAQ	FTHI	Thu, Jul 11, 2019	22.63	22.67	22.56	22.62
1288	NASDAQ	FTHI	Wed, Jul 10, 2019	22.81	22.81	22.63	22.68
1287	NASDAQ	FTHI	Tue, Jul 9, 2019	22.50	22.71	22.50	22.71
1286	NASDAQ	FTHI	Mon, Jul 8, 2019	22.73	22.73	22.62	22.66
1285	NASDAQ	FTHI	Fri, Jul 5, 2019	22.56	22.75	22.56	22.75
1284	NASDAQ	FTHI	Wed, Jul 3, 2019	22.51	22.72	22.51	22.71
1283	NASDAQ	FTHI	Tue, Jul 2, 2019	22.57	22.61	22.52	22.58
1282	NASDAQ	FTHI	Mon, Jul 1, 2019	22.56	22.56	22.45	22.51
1281	NASDAQ	FTHI	Fri, Jun 28, 2019	22.40	22.42	22.31	22.34
1280	NASDAQ	FTHI	Thu, Jun 27, 2019	22.11	22.27	22.11	22.27
1279	NASDAQ	FTHI	Wed, Jun 26, 2019	22.23	22.29	22.11	22.18
1278	NASDAQ	FTHI	Tue, Jun 25, 2019	22.36	22.37	22.30	22.30
1277	NASDAQ	FTHI	Mon, Jun 24, 2019	22.51	22.51	22.38	22.39
1276	NASDAQ	FTHI	Fri, Jun 21, 2019	22.41	22.44	22.38	22.40
1275	NASDAQ	FTHI	Thu, Jun 20, 2019	22.40	22.48	22.38	22.45
1274	NASDAQ	FTHI	Wed, Jun 19, 2019	22.33	22.35	22.30	22.35
1273	NASDAQ	FTHI	Tue, Jun 18, 2019	22.21	22.36	22.21	22.30
1272	NASDAQ	FTHI	Mon, Jun 17, 2019	22.22	22.27	22.19	22.19
1271	NASDAQ	FTHI	Fri, Jun 14, 2019	22.23	22.27	22.19	22.27
1270	NASDAQ	FTHI	Thu, Jun 13, 2019	22.32	22.36	22.25	22.25
1269	NASDAQ	FTHI	Wed, Jun 12, 2019	22.23	22.25	22.18	22.22
1268	NASDAQ	FTHI	Tue, Jun 11, 2019	22.25	22.25	22.15	22.17
1267	NASDAQ	FTHI	Mon, Jun 10, 2019	22.15	22.25	22.15	22.22
1266	NASDAQ	FTHI	Fri, Jun 7, 2019	21.95	22.19	21.95	22.16
1265	NASDAQ	FTHI	Thu, Jun 6, 2019	21.96	21.99	21.92	21.99
1264	NASDAQ	FTHI	Wed, Jun 5, 2019	21.84	21.87	21.81	21.87
1263	NASDAQ	FTHI	Tue, Jun 4, 2019	21.57	21.76	21.57	21.76
1262	NASDAQ	FTHI	Mon, Jun 3, 2019	21.37	21.49	21.32	21.38
1261	NASDAQ	FTHI	Fri, May 31, 2019	21.40	21.40	21.28	21.35
1260	NASDAQ	FTHI	Thu, May 30, 2019	21.62	21.62	21.41	21.47
1259	NASDAQ	FTHI	Wed, May 29, 2019	21.40	21.53	21.37	21.49
1258	NASDAQ	FTHI	Tue, May 28, 2019	21.66	21.83	21.52	21.52
1257	NASDAQ	FTHI	Fri, May 24, 2019	21.84	21.84	21.74	21.81
1256	NASDAQ	FTHI	Thu, May 23, 2019	21.78	21.78	21.64	21.74
1255	NASDAQ	FTHI	Wed, May 22, 2019	21.93	21.94	21.87	21.93
1254	NASDAQ	FTHI	Tue, May 21, 2019	21.96	21.96	21.89	21.94
1253	NASDAQ	FTHI	Mon, May 20, 2019	21.93	21.94	21.80	21.94
1252	NASDAQ	FTHI	Fri, May 17, 2019	22.00	22.01	21.97	21.97
1251	NASDAQ	FTHI	Thu, May 16, 2019	22.03	22.09	22.03	22.05
1250	NASDAQ	FTHI	Wed, May 15, 2019	21.65	21.92	21.64	21.92
1249	NASDAQ	FTHI	Tue, May 14, 2019	21.81	21.91	21.81	21.87
1248	NASDAQ	FTHI	Mon, May 13, 2019	21.85	21.88	21.71	21.78
1247	NASDAQ	FTHI	Fri, May 10, 2019	21.96	22.05	21.80	22.05
1246	NASDAQ	FTHI	Thu, May 9, 2019	21.87	21.96	21.74	21.90
1245	NASDAQ	FTHI	Wed, May 8, 2019	21.98	21.99	21.93	21.97
1244	NASDAQ	FTHI	Tue, May 7, 2019	22.12	22.12	21.94	21.94
1243	NASDAQ	FTHI	Mon, May 6, 2019	22.16	22.22	22.15	22.21
1242	NASDAQ	FTHI	Fri, May 3, 2019	22.23	22.27	22.20	22.25
1241	NASDAQ	FTHI	Thu, May 2, 2019	22.00	22.17	22.00	22.16
1240	NASDAQ	FTHI	Wed, May 1, 2019	22.20	22.24	22.11	22.11
1239	NASDAQ	FTHI	Tue, Apr 30, 2019	22.23	22.23	22.14	22.20
1238	NASDAQ	FTHI	Mon, Apr 29, 2019	22.21	22.21	22.13	22.16
1237	NASDAQ	FTHI	Fri, Apr 26, 2019	22.09	22.14	22.07	22.11
1236	NASDAQ	FTHI	Thu, Apr 25, 2019	22.09	22.09	21.96	22.04
1235	NASDAQ	FTHI	Wed, Apr 24, 2019	22.06	22.09	22.00	22.09
1234	NASDAQ	FTHI	Tue, Apr 23, 2019	22.01	22.01	21.90	21.95
1233	NASDAQ	FTHI	Mon, Apr 22, 2019	21.98	21.98	21.89	21.95
1232	NASDAQ	FTHI	Thu, Apr 18, 2019	21.98	22.01	21.95	22.01
1231	NASDAQ	FTHI	Wed, Apr 17, 2019	21.98	21.98	21.92	21.97
1230	NASDAQ	FTHI	Tue, Apr 16, 2019	21.97	21.99	21.94	21.99
1229	NASDAQ	FTHI	Mon, Apr 15, 2019	21.99	21.99	21.93	21.94
1228	NASDAQ	FTHI	Fri, Apr 12, 2019	22.00	22.00	21.89	21.94
1227	NASDAQ	FTHI	Thu, Apr 11, 2019	21.92	21.94	21.83	21.94
1226	NASDAQ	FTHI	Wed, Apr 10, 2019	21.88	21.88	21.78	21.88
1225	NASDAQ	FTHI	Tue, Apr 9, 2019	21.82	21.86	21.80	21.80
1224	NASDAQ	FTHI	Mon, Apr 8, 2019	21.94	21.94	21.82	21.84
1223	NASDAQ	FTHI	Fri, Apr 5, 2019	21.89	21.92	21.88	21.92
1222	NASDAQ	FTHI	Thu, Apr 4, 2019	21.81	21.88	21.81	21.85
1221	NASDAQ	FTHI	Wed, Apr 3, 2019	21.75	21.85	21.72	21.72
1220	NASDAQ	FTHI	Tue, Apr 2, 2019	21.90	21.90	21.75	21.80
1219	NASDAQ	FTHI	Mon, Apr 1, 2019	21.76	21.83	21.76	21.83
1218	NASDAQ	FTHI	Fri, Mar 29, 2019	21.79	21.79	21.65	21.73
1217	NASDAQ	FTHI	Thu, Mar 28, 2019	21.66	21.68	21.60	21.64
1216	NASDAQ	FTHI	Wed, Mar 27, 2019	21.67	21.67	21.60	21.60
1215	NASDAQ	FTHI	Tue, Mar 26, 2019	21.47	21.63	21.47	21.56
1214	NASDAQ	FTHI	Mon, Mar 25, 2019	21.46	21.55	21.41	21.41
1213	NASDAQ	FTHI	Fri, Mar 22, 2019	21.56	21.63	21.43	21.53
1212	NASDAQ	FTHI	Thu, Mar 21, 2019	21.52	21.69	21.52	21.66
1211	NASDAQ	FTHI	Wed, Mar 20, 2019	21.91	21.91	21.64	21.66
1210	NASDAQ	FTHI	Tue, Mar 19, 2019	21.99	21.99	21.74	21.74
1209	NASDAQ	FTHI	Mon, Mar 18, 2019	21.90	21.90	21.79	21.82
1208	NASDAQ	FTHI	Fri, Mar 15, 2019	21.82	21.85	21.77	21.77
1207	NASDAQ	FTHI	Thu, Mar 14, 2019	21.80	21.80	21.69	21.70
1206	NASDAQ	FTHI	Wed, Mar 13, 2019	21.83	21.83	21.70	21.78
1205	NASDAQ	FTHI	Tue, Mar 12, 2019	21.75	21.75	21.68	21.71
1204	NASDAQ	FTHI	Mon, Mar 11, 2019	21.64	21.79	21.64	21.79
1203	NASDAQ	FTHI	Fri, Mar 8, 2019	21.49	21.63	21.49	21.63
1202	NASDAQ	FTHI	Thu, Mar 7, 2019	21.63	21.64	21.59	21.59
1201	NASDAQ	FTHI	Wed, Mar 6, 2019	21.74	21.74	21.68	21.73
1200	NASDAQ	FTHI	Tue, Mar 5, 2019	21.92	22.15	21.61	21.77
1199	NASDAQ	FTHI	Mon, Mar 4, 2019	21.79	21.79	21.56	21.56
1198	NASDAQ	FTHI	Fri, Mar 1, 2019	21.95	21.95	21.72	21.85
1197	NASDAQ	FTHI	Thu, Feb 28, 2019	21.88	21.88	21.75	21.78
1196	NASDAQ	FTHI	Wed, Feb 27, 2019	21.76	21.81	21.73	21.79
1195	NASDAQ	FTHI	Tue, Feb 26, 2019	21.75	21.83	21.73	21.73
1194	NASDAQ	FTHI	Mon, Feb 25, 2019	21.83	21.87	21.77	21.78
1193	NASDAQ	FTHI	Fri, Feb 22, 2019	21.73	21.79	21.70	21.79
1192	NASDAQ	FTHI	Thu, Feb 21, 2019	21.78	21.78	21.64	21.70
1191	NASDAQ	FTHI	Wed, Feb 20, 2019	21.71	22.27	21.69	22.27
1190	NASDAQ	FTHI	Tue, Feb 19, 2019	21.65	21.79	21.65	21.75
1189	NASDAQ	FTHI	Fri, Feb 15, 2019	21.64	21.72	21.62	21.68
1188	NASDAQ	FTHI	Thu, Feb 14, 2019	21.61	21.74	21.54	21.74
1187	NASDAQ	FTHI	Wed, Feb 13, 2019	21.61	21.63	21.53	21.61
1186	NASDAQ	FTHI	Tue, Feb 12, 2019	21.40	21.57	21.40	21.56
1185	NASDAQ	FTHI	Mon, Feb 11, 2019	21.49	21.49	21.39	21.46
1184	NASDAQ	FTHI	Fri, Feb 8, 2019	21.38	21.40	21.31	21.40
1183	NASDAQ	FTHI	Thu, Feb 7, 2019	21.20	21.38	21.20	21.38
1182	NASDAQ	FTHI	Wed, Feb 6, 2019	21.41	21.41	21.14	21.14
1181	NASDAQ	FTHI	Tue, Feb 5, 2019	21.35	21.45	21.35	21.45
1180	NASDAQ	FTHI	Mon, Feb 4, 2019	21.19	21.34	21.19	21.32
1179	NASDAQ	FTHI	Fri, Feb 1, 2019	21.30	21.33	21.26	21.29
1178	NASDAQ	FTHI	Thu, Jan 31, 2019	21.13	21.30	21.06	21.30
1177	NASDAQ	FTHI	Wed, Jan 30, 2019	21.00	21.19	21.00	21.12
1176	NASDAQ	FTHI	Tue, Jan 29, 2019	21.03	21.09	20.99	21.06
1175	NASDAQ	FTHI	Mon, Jan 28, 2019	20.84	20.95	20.84	20.92
1174	NASDAQ	FTHI	Fri, Jan 25, 2019	20.93	21.05	20.93	21.04
1173	NASDAQ	FTHI	Thu, Jan 24, 2019	20.85	20.90	20.82	20.89
1172	NASDAQ	FTHI	Wed, Jan 23, 2019	20.95	20.95	20.77	20.82
1171	NASDAQ	FTHI	Tue, Jan 22, 2019	21.02	21.02	20.85	20.88
1170	NASDAQ	FTHI	Fri, Jan 18, 2019	21.04	21.13	21.00	21.07
1169	NASDAQ	FTHI	Thu, Jan 17, 2019	20.90	20.94	20.84	20.88
1168	NASDAQ	FTHI	Wed, Jan 16, 2019	20.88	20.89	20.83	20.84
1167	NASDAQ	FTHI	Tue, Jan 15, 2019	20.79	20.83	20.73	20.73
1166	NASDAQ	FTHI	Mon, Jan 14, 2019	20.70	20.72	20.64	20.65
1165	NASDAQ	FTHI	Fri, Jan 11, 2019	20.79	20.80	20.69	20.77
1164	NASDAQ	FTHI	Thu, Jan 10, 2019	20.56	20.75	20.56	20.73
1163	NASDAQ	FTHI	Wed, Jan 9, 2019	20.61	20.77	20.61	20.72
1162	NASDAQ	FTHI	Tue, Jan 8, 2019	20.62	20.65	20.51	20.64
1161	NASDAQ	FTHI	Mon, Jan 7, 2019	20.29	20.62	20.29	20.44
1160	NASDAQ	FTHI	Fri, Jan 4, 2019	20.02	20.42	20.02	20.42
1159	NASDAQ	FTHI	Thu, Jan 3, 2019	20.01	20.13	19.91	19.96
1158	NASDAQ	FTHI	Wed, Jan 2, 2019	20.12	20.24	20.05	20.22
1157	NASDAQ	FTHI	Mon, Dec 31, 2018	20.29	20.29	20.10	20.17
1156	NASDAQ	FTHI	Fri, Dec 28, 2018	20.12	20.30	20.02	20.06
1155	NASDAQ	FTHI	Thu, Dec 27, 2018	19.71	20.17	19.49	20.17
1154	NASDAQ	FTHI	Wed, Dec 26, 2018	19.34	19.79	19.17	19.79
1153	NASDAQ	FTHI	Mon, Dec 24, 2018	19.70	19.70	19.24	19.24
1152	NASDAQ	FTHI	Fri, Dec 21, 2018	19.97	20.24	19.85	19.85
1151	NASDAQ	FTHI	Thu, Dec 20, 2018	20.36	20.36	19.91	19.91
1150	NASDAQ	FTHI	Wed, Dec 19, 2018	20.50	20.74	20.20	20.26
1149	NASDAQ	FTHI	Tue, Dec 18, 2018	20.69	20.72	20.47	20.48
1148	NASDAQ	FTHI	Mon, Dec 17, 2018	20.89	20.96	20.49	20.53
1147	NASDAQ	FTHI	Fri, Dec 14, 2018	21.28	21.28	21.00	21.00
1146	NASDAQ	FTHI	Thu, Dec 13, 2018	21.49	21.49	21.37	21.37
1145	NASDAQ	FTHI	Wed, Dec 12, 2018	21.48	21.60	21.46	21.46
1144	NASDAQ	FTHI	Tue, Dec 11, 2018	21.53	21.63	21.30	21.36
1143	NASDAQ	FTHI	Mon, Dec 10, 2018	21.22	21.33	20.94	21.25
1142	NASDAQ	FTHI	Fri, Dec 7, 2018	21.53	21.67	21.30	21.37
1141	NASDAQ	FTHI	Thu, Dec 6, 2018	21.56	21.56	21.20	21.49
1140	NASDAQ	FTHI	Tue, Dec 4, 2018	22.12	22.12	21.70	21.79
1139	NASDAQ	FTHI	Mon, Dec 3, 2018	22.36	22.36	22.12	22.18
1138	NASDAQ	FTHI	Fri, Nov 30, 2018	22.02	22.13	21.94	22.00
1137	NASDAQ	FTHI	Thu, Nov 29, 2018	21.78	22.04	21.78	22.00
1136	NASDAQ	FTHI	Wed, Nov 28, 2018	21.79	21.90	21.63	21.89
1135	NASDAQ	FTHI	Tue, Nov 27, 2018	21.36	22.15	21.36	22.15
1134	NASDAQ	FTHI	Mon, Nov 26, 2018	21.50	21.55	21.46	21.54
1133	NASDAQ	FTHI	Fri, Nov 23, 2018	21.41	21.41	21.41	21.41
1132	NASDAQ	FTHI	Wed, Nov 21, 2018	21.57	21.57	21.46	21.50
1131	NASDAQ	FTHI	Tue, Nov 20, 2018	21.70	21.70	21.43	21.48
1130	NASDAQ	FTHI	Mon, Nov 19, 2018	21.95	21.97	21.82	21.87
1129	NASDAQ	FTHI	Fri, Nov 16, 2018	22.00	22.04	21.91	22.04
1128	NASDAQ	FTHI	Thu, Nov 15, 2018	21.67	21.93	21.63	21.93
1127	NASDAQ	FTHI	Wed, Nov 14, 2018	22.09	22.09	21.74	21.94
1126	NASDAQ	FTHI	Tue, Nov 13, 2018	22.18	22.21	22.06	22.09
1125	NASDAQ	FTHI	Mon, Nov 12, 2018	22.44	22.44	22.12	22.14
1124	NASDAQ	FTHI	Fri, Nov 9, 2018	22.33	22.46	22.28	22.46
1123	NASDAQ	FTHI	Thu, Nov 8, 2018	22.70	22.70	22.54	22.55
1122	NASDAQ	FTHI	Wed, Nov 7, 2018	22.46	22.72	22.44	22.64
1121	NASDAQ	FTHI	Tue, Nov 6, 2018	22.17	22.17	22.17	22.17
1120	NASDAQ	FTHI	Mon, Nov 5, 2018	22.13	22.13	22.07	22.07
1119	NASDAQ	FTHI	Fri, Nov 2, 2018	22.16	22.16	21.90	21.96
1118	NASDAQ	FTHI	Thu, Nov 1, 2018	21.92	22.09	21.90	22.08
1117	NASDAQ	FTHI	Wed, Oct 31, 2018	21.83	22.04	21.83	22.00
1116	NASDAQ	FTHI	Tue, Oct 30, 2018	21.42	21.64	21.42	21.64
1115	NASDAQ	FTHI	Mon, Oct 29, 2018	21.75	21.75	21.29	21.42
1114	NASDAQ	FTHI	Fri, Oct 26, 2018	21.44	21.56	21.32	21.40
1113	NASDAQ	FTHI	Thu, Oct 25, 2018	21.50	21.88	21.50	21.75
1112	NASDAQ	FTHI	Wed, Oct 24, 2018	22.06	22.06	21.60	21.60
1111	NASDAQ	FTHI	Tue, Oct 23, 2018	21.76	22.08	21.76	22.06
1110	NASDAQ	FTHI	Mon, Oct 22, 2018	22.22	22.34	22.16	22.25
1109	NASDAQ	FTHI	Fri, Oct 19, 2018	22.41	22.45	22.22	22.22
1108	NASDAQ	FTHI	Thu, Oct 18, 2018	22.36	22.39	22.19	22.32
1107	NASDAQ	FTHI	Wed, Oct 17, 2018	22.50	22.56	22.32	22.46
1106	NASDAQ	FTHI	Tue, Oct 16, 2018	22.47	22.62	22.33	22.61
1105	NASDAQ	FTHI	Mon, Oct 15, 2018	22.37	22.39	22.17	22.24
1104	NASDAQ	FTHI	Fri, Oct 12, 2018	22.54	23.16	22.07	23.16
1103	NASDAQ	FTHI	Thu, Oct 11, 2018	22.30	22.56	22.02	22.37
1102	NASDAQ	FTHI	Wed, Oct 10, 2018	22.77	22.78	22.55	22.55
1101	NASDAQ	FTHI	Tue, Oct 9, 2018	22.90	23.04	22.90	22.92
1100	NASDAQ	FTHI	Mon, Oct 8, 2018	22.91	23.05	22.87	23.05
1099	NASDAQ	FTHI	Fri, Oct 5, 2018	23.06	23.09	22.90	23.02
1098	NASDAQ	FTHI	Thu, Oct 4, 2018	23.30	23.30	23.00	23.02
1097	NASDAQ	FTHI	Wed, Oct 3, 2018	23.25	23.33	23.24	23.32
1096	NASDAQ	FTHI	Tue, Oct 2, 2018	23.10	23.27	23.10	23.20
1095	NASDAQ	FTHI	Mon, Oct 1, 2018	23.26	23.36	23.20	23.22
1094	NASDAQ	FTHI	Fri, Sep 28, 2018	23.30	23.34	23.29	23.32
1093	NASDAQ	FTHI	Thu, Sep 27, 2018	23.21	23.42	23.21	23.38
1092	NASDAQ	FTHI	Wed, Sep 26, 2018	23.40	23.40	23.30	23.33
1091	NASDAQ	FTHI	Tue, Sep 25, 2018	23.26	23.32	23.26	23.32
1090	NASDAQ	FTHI	Mon, Sep 24, 2018	23.30	23.35	23.24	23.35
1089	NASDAQ	FTHI	Fri, Sep 21, 2018	23.27	23.35	23.27	23.34
1088	NASDAQ	FTHI	Thu, Sep 20, 2018	23.26	23.33	23.25	23.33
1087	NASDAQ	FTHI	Wed, Sep 19, 2018	23.29	23.29	23.19	23.23
1086	NASDAQ	FTHI	Tue, Sep 18, 2018	23.31	23.32	23.24	23.30
1085	NASDAQ	FTHI	Mon, Sep 17, 2018	23.23	23.34	23.23	23.26
1084	NASDAQ	FTHI	Fri, Sep 14, 2018	23.43	23.43	23.28	23.33
1083	NASDAQ	FTHI	Thu, Sep 13, 2018	23.38	23.49	23.38	23.44
1082	NASDAQ	FTHI	Wed, Sep 12, 2018	23.41	23.47	23.38	23.47
1081	NASDAQ	FTHI	Tue, Sep 11, 2018	23.40	23.46	23.35	23.44
1080	NASDAQ	FTHI	Mon, Sep 10, 2018	23.54	23.54	23.38	23.42
1079	NASDAQ	FTHI	Fri, Sep 7, 2018	23.18	23.44	23.18	23.38
1078	NASDAQ	FTHI	Thu, Sep 6, 2018	23.43	23.45	23.38	23.38
1077	NASDAQ	FTHI	Wed, Sep 5, 2018	23.43	23.49	23.37	23.48
1076	NASDAQ	FTHI	Tue, Sep 4, 2018	23.45	23.53	23.45	23.46
1075	NASDAQ	FTHI	Fri, Aug 31, 2018	23.47	23.50	23.43	23.50
1074	NASDAQ	FTHI	Thu, Aug 30, 2018	23.50	23.50	23.41	23.44
1073	NASDAQ	FTHI	Wed, Aug 29, 2018	23.38	23.57	23.38	23.57
1072	NASDAQ	FTHI	Tue, Aug 28, 2018	23.48	23.49	23.45	23.46
1071	NASDAQ	FTHI	Mon, Aug 27, 2018	23.46	23.47	23.43	23.44
1070	NASDAQ	FTHI	Fri, Aug 24, 2018	23.24	23.41	23.24	23.41
1069	NASDAQ	FTHI	Thu, Aug 23, 2018	23.36	23.38	23.34	23.38
1068	NASDAQ	FTHI	Wed, Aug 22, 2018	23.37	23.38	23.32	23.35
1067	NASDAQ	FTHI	Tue, Aug 21, 2018	23.36	23.39	23.32	23.37
1066	NASDAQ	FTHI	Mon, Aug 20, 2018	23.24	23.32	23.22	23.30
1065	NASDAQ	FTHI	Fri, Aug 17, 2018	23.16	23.19	23.04	23.19
1064	NASDAQ	FTHI	Thu, Aug 16, 2018	23.05	23.12	23.05	23.07
1063	NASDAQ	FTHI	Wed, Aug 15, 2018	22.92	22.95	22.89	22.93
1062	NASDAQ	FTHI	Tue, Aug 14, 2018	22.89	23.06	22.89	23.06
1061	NASDAQ	FTHI	Mon, Aug 13, 2018	23.03	23.03	22.93	22.95
1060	NASDAQ	FTHI	Fri, Aug 10, 2018	23.00	23.06	22.99	23.00
1059	NASDAQ	FTHI	Thu, Aug 9, 2018	23.11	23.13	23.08	23.08
1058	NASDAQ	FTHI	Wed, Aug 8, 2018	23.10	23.13	23.05	23.13
1057	NASDAQ	FTHI	Tue, Aug 7, 2018	23.12	23.19	23.10	23.14
1056	NASDAQ	FTHI	Mon, Aug 6, 2018	23.02	23.09	23.02	23.04
1055	NASDAQ	FTHI	Fri, Aug 3, 2018	23.03	23.04	22.99	23.04
1054	NASDAQ	FTHI	Thu, Aug 2, 2018	22.88	23.05	22.88	23.05
1053	NASDAQ	FTHI	Wed, Aug 1, 2018	23.08	23.08	22.80	22.89
1052	NASDAQ	FTHI	Tue, Jul 31, 2018	22.99	23.03	22.91	23.00
1051	NASDAQ	FTHI	Mon, Jul 30, 2018	22.86	23.02	22.86	22.91
1050	NASDAQ	FTHI	Fri, Jul 27, 2018	23.00	23.01	22.93	22.93
1049	NASDAQ	FTHI	Thu, Jul 26, 2018	23.05	23.17	22.99	23.08
1048	NASDAQ	FTHI	Wed, Jul 25, 2018	23.01	23.07	23.01	23.04
1047	NASDAQ	FTHI	Tue, Jul 24, 2018	23.12	23.12	23.01	23.03
1046	NASDAQ	FTHI	Mon, Jul 23, 2018	23.09	23.12	23.09	23.12
1045	NASDAQ	FTHI	Fri, Jul 20, 2018	23.24	23.24	23.08	23.08
1044	NASDAQ	FTHI	Thu, Jul 19, 2018	23.07	23.24	23.07	23.23
1043	NASDAQ	FTHI	Wed, Jul 18, 2018	23.09	23.18	23.09	23.18
1042	NASDAQ	FTHI	Tue, Jul 17, 2018	23.13	23.16	23.09	23.16
1041	NASDAQ	FTHI	Mon, Jul 16, 2018	23.17	23.17	23.05	23.09
1040	NASDAQ	FTHI	Fri, Jul 13, 2018	23.12	23.22	23.12	23.13
1039	NASDAQ	FTHI	Thu, Jul 12, 2018	23.03	23.11	23.03	23.11
1038	NASDAQ	FTHI	Wed, Jul 11, 2018	23.17	23.17	23.04	23.05
1037	NASDAQ	FTHI	Tue, Jul 10, 2018	23.23	23.23	23.10	23.13
1036	NASDAQ	FTHI	Mon, Jul 9, 2018	23.00	23.19	23.00	23.19
1035	NASDAQ	FTHI	Fri, Jul 6, 2018	23.01	23.01	22.96	22.97
1034	NASDAQ	FTHI	Thu, Jul 5, 2018	22.73	22.88	22.73	22.85
1033	NASDAQ	FTHI	Tue, Jul 3, 2018	22.94	22.94	22.58	22.58
1032	NASDAQ	FTHI	Mon, Jul 2, 2018	22.50	22.69	22.50	22.69
1031	NASDAQ	FTHI	Fri, Jun 29, 2018	22.66	22.78	22.66	22.74
1030	NASDAQ	FTHI	Thu, Jun 28, 2018	22.61	22.68	22.51	22.67
1029	NASDAQ	FTHI	Wed, Jun 27, 2018	22.88	22.89	22.63	22.63
1028	NASDAQ	FTHI	Tue, Jun 26, 2018	22.68	22.81	22.68	22.76
1027	NASDAQ	FTHI	Mon, Jun 25, 2018	22.86	22.86	22.63	22.71
1026	NASDAQ	FTHI	Fri, Jun 22, 2018	23.09	23.09	22.98	23.02
1025	NASDAQ	FTHI	Thu, Jun 21, 2018	22.99	22.99	22.91	22.95
1024	NASDAQ	FTHI	Wed, Jun 20, 2018	23.05	23.17	23.05	23.17
1023	NASDAQ	FTHI	Tue, Jun 19, 2018	22.94	23.05	22.93	23.05
1022	NASDAQ	FTHI	Mon, Jun 18, 2018	22.76	23.05	22.76	23.02
1021	NASDAQ	FTHI	Fri, Jun 15, 2018	22.89	22.97	22.89	22.97
1020	NASDAQ	FTHI	Thu, Jun 14, 2018	23.12	23.12	22.93	22.98
1019	NASDAQ	FTHI	Wed, Jun 13, 2018	22.94	23.03	22.94	22.94
1018	NASDAQ	FTHI	Tue, Jun 12, 2018	23.05	23.13	23.04	23.09
1017	NASDAQ	FTHI	Mon, Jun 11, 2018	22.90	23.09	22.90	23.08
1016	NASDAQ	FTHI	Fri, Jun 8, 2018	22.97	22.99	22.94	22.95
1015	NASDAQ	FTHI	Thu, Jun 7, 2018	22.85	22.98	22.85	22.98
1014	NASDAQ	FTHI	Wed, Jun 6, 2018	22.82	22.91	22.77	22.84
1013	NASDAQ	FTHI	Tue, Jun 5, 2018	22.63	22.84	22.63	22.84
1012	NASDAQ	FTHI	Mon, Jun 4, 2018	22.65	22.74	22.65	22.71
1011	NASDAQ	FTHI	Fri, Jun 1, 2018	22.64	22.65	22.60	22.62
1010	NASDAQ	FTHI	Thu, May 31, 2018	22.54	22.54	22.43	22.43
1009	NASDAQ	FTHI	Wed, May 30, 2018	22.61	22.65	22.36	22.36
1008	NASDAQ	FTHI	Tue, May 29, 2018	22.43	22.43	22.26	22.38
1007	NASDAQ	FTHI	Fri, May 25, 2018	22.42	22.44	22.41	22.42
1006	NASDAQ	FTHI	Thu, May 24, 2018	22.50	22.57	22.50	22.57
1005	NASDAQ	FTHI	Wed, May 23, 2018	22.49	22.52	22.47	22.50
1004	NASDAQ	FTHI	Tue, May 22, 2018	22.66	22.72	22.54	22.56
1003	NASDAQ	FTHI	Mon, May 21, 2018	22.71	22.76	22.69	22.74
1002	NASDAQ	FTHI	Fri, May 18, 2018	22.72	22.72	22.62	22.66
1001	NASDAQ	FTHI	Thu, May 17, 2018	22.70	22.77	22.70	22.74
1000	NASDAQ	FTHI	Wed, May 16, 2018	22.55	22.67	22.55	22.65
999	NASDAQ	FTHI	Tue, May 15, 2018	22.34	22.52	22.34	22.47
998	NASDAQ	FTHI	Mon, May 14, 2018	22.60	22.63	22.57	22.58
997	NASDAQ	FTHI	Fri, May 11, 2018	22.51	22.57	22.46	22.57
996	NASDAQ	FTHI	Thu, May 10, 2018	22.40	22.49	22.40	22.45
995	NASDAQ	FTHI	Wed, May 9, 2018	22.23	22.34	22.19	22.33
994	NASDAQ	FTHI	Tue, May 8, 2018	22.05	22.16	22.05	22.16
993	NASDAQ	FTHI	Mon, May 7, 2018	22.33	22.33	22.15	22.19
992	NASDAQ	FTHI	Fri, May 4, 2018	21.91	22.21	21.91	22.19
991	NASDAQ	FTHI	Thu, May 3, 2018	21.84	21.97	21.75	21.93
990	NASDAQ	FTHI	Wed, May 2, 2018	22.06	22.14	22.04	22.04
989	NASDAQ	FTHI	Tue, May 1, 2018	21.82	22.07	21.82	22.07
988	NASDAQ	FTHI	Mon, Apr 30, 2018	22.05	22.05	22.01	22.03
987	NASDAQ	FTHI	Fri, Apr 27, 2018	22.23	22.23	22.14	22.15
986	NASDAQ	FTHI	Thu, Apr 26, 2018	22.34	22.34	22.15	22.24
985	NASDAQ	FTHI	Wed, Apr 25, 2018	22.03	22.23	22.03	22.18
984	NASDAQ	FTHI	Tue, Apr 24, 2018	22.25	22.39	21.98	22.00
983	NASDAQ	FTHI	Mon, Apr 23, 2018	22.31	22.39	22.23	22.24
982	NASDAQ	FTHI	Fri, Apr 20, 2018	22.37	22.43	22.27	22.27
981	NASDAQ	FTHI	Thu, Apr 19, 2018	22.68	22.68	22.44	22.49
980	NASDAQ	FTHI	Wed, Apr 18, 2018	22.64	22.70	22.60	22.70
979	NASDAQ	FTHI	Tue, Apr 17, 2018	22.49	22.64	22.49	22.60
978	NASDAQ	FTHI	Mon, Apr 16, 2018	22.33	22.50	22.33	22.50
977	NASDAQ	FTHI	Fri, Apr 13, 2018	22.54	22.54	22.25	22.27
976	NASDAQ	FTHI	Thu, Apr 12, 2018	22.34	22.34	22.27	22.34
975	NASDAQ	FTHI	Wed, Apr 11, 2018	22.14	22.20	22.07	22.14
974	NASDAQ	FTHI	Tue, Apr 10, 2018	22.26	22.26	22.05	22.18
973	NASDAQ	FTHI	Mon, Apr 9, 2018	22.00	22.12	21.86	21.86
972	NASDAQ	FTHI	Fri, Apr 6, 2018	22.25	22.25	21.80	21.94
971	NASDAQ	FTHI	Thu, Apr 5, 2018	22.24	22.38	22.21	22.37
970	NASDAQ	FTHI	Wed, Apr 4, 2018	21.53	22.24	21.53	22.24
969	NASDAQ	FTHI	Tue, Apr 3, 2018	21.75	22.00	21.74	21.92
968	NASDAQ	FTHI	Mon, Apr 2, 2018	22.06	22.11	21.58	21.65
967	NASDAQ	FTHI	Thu, Mar 29, 2018	22.14	22.35	22.02	22.25
966	NASDAQ	FTHI	Wed, Mar 28, 2018	22.05	22.05	21.92	21.95
965	NASDAQ	FTHI	Tue, Mar 27, 2018	22.39	22.39	21.88	21.88
964	NASDAQ	FTHI	Mon, Mar 26, 2018	21.95	22.22	21.93	22.22
963	NASDAQ	FTHI	Fri, Mar 23, 2018	22.30	22.30	21.80	21.80
962	NASDAQ	FTHI	Thu, Mar 22, 2018	22.49	22.55	22.14	22.14
961	NASDAQ	FTHI	Wed, Mar 21, 2018	22.61	22.89	22.61	22.84
960	NASDAQ	FTHI	Tue, Mar 20, 2018	22.85	22.85	22.72	22.72
959	NASDAQ	FTHI	Mon, Mar 19, 2018	22.85	22.85	22.59	22.67
958	NASDAQ	FTHI	Fri, Mar 16, 2018	22.90	22.96	22.86	22.94
957	NASDAQ	FTHI	Thu, Mar 15, 2018	22.89	22.93	22.82	22.86
956	NASDAQ	FTHI	Wed, Mar 14, 2018	22.95	22.95	22.87	22.90
955	NASDAQ	FTHI	Tue, Mar 13, 2018	23.20	23.20	22.96	22.96
954	NASDAQ	FTHI	Mon, Mar 12, 2018	23.11	23.11	23.03	23.10
953	NASDAQ	FTHI	Fri, Mar 9, 2018	22.92	23.11	22.92	23.11
952	NASDAQ	FTHI	Thu, Mar 8, 2018	22.78	22.81	22.76	22.76
951	NASDAQ	FTHI	Wed, Mar 7, 2018	22.63	22.79	22.63	22.79
950	NASDAQ	FTHI	Tue, Mar 6, 2018	22.68	22.79	22.68	22.70
949	NASDAQ	FTHI	Mon, Mar 5, 2018	22.36	22.69	22.36	22.64
948	NASDAQ	FTHI	Fri, Mar 2, 2018	22.23	22.49	22.14	22.49
947	NASDAQ	FTHI	Thu, Mar 1, 2018	22.39	22.56	22.23	22.34
946	NASDAQ	FTHI	Wed, Feb 28, 2018	22.75	22.77	22.53	22.53
945	NASDAQ	FTHI	Tue, Feb 27, 2018	22.93	22.93	22.67	22.67
944	NASDAQ	FTHI	Mon, Feb 26, 2018	22.88	22.90	22.80	22.86
943	NASDAQ	FTHI	Fri, Feb 23, 2018	22.59	22.74	22.59	22.73
942	NASDAQ	FTHI	Thu, Feb 22, 2018	22.69	22.73	22.55	22.55
941	NASDAQ	FTHI	Wed, Feb 21, 2018	22.80	22.80	22.53	22.53
940	NASDAQ	FTHI	Tue, Feb 20, 2018	22.86	22.87	22.73	22.76
939	NASDAQ	FTHI	Fri, Feb 16, 2018	22.84	22.94	22.84	22.90
938	NASDAQ	FTHI	Thu, Feb 15, 2018	22.76	22.85	22.72	22.81
937	NASDAQ	FTHI	Wed, Feb 14, 2018	22.40	22.70	22.40	22.68
936	NASDAQ	FTHI	Tue, Feb 13, 2018	22.19	22.45	22.19	22.45
935	NASDAQ	FTHI	Mon, Feb 12, 2018	22.19	22.50	22.19	22.39
934	NASDAQ	FTHI	Fri, Feb 9, 2018	22.04	22.13	21.62	21.95
933	NASDAQ	FTHI	Thu, Feb 8, 2018	22.80	22.80	22.06	22.06
932	NASDAQ	FTHI	Wed, Feb 7, 2018	22.73	22.93	22.71	22.74
931	NASDAQ	FTHI	Tue, Feb 6, 2018	22.24	22.78	21.88	22.76
930	NASDAQ	FTHI	Mon, Feb 5, 2018	23.03	23.13	22.34	22.42
929	NASDAQ	FTHI	Fri, Feb 2, 2018	23.40	23.46	23.32	23.32
928	NASDAQ	FTHI	Thu, Feb 1, 2018	23.47	23.63	23.47	23.60
927	NASDAQ	FTHI	Wed, Jan 31, 2018	23.77	23.77	23.53	23.57
926	NASDAQ	FTHI	Tue, Jan 30, 2018	23.66	23.66	23.55	23.58
925	NASDAQ	FTHI	Mon, Jan 29, 2018	23.71	23.86	23.71	23.86
924	NASDAQ	FTHI	Fri, Jan 26, 2018	23.79	23.82	23.76	23.81
923	NASDAQ	FTHI	Thu, Jan 25, 2018	23.93	23.93	23.69	23.89
922	NASDAQ	FTHI	Wed, Jan 24, 2018	24.00	24.00	23.80	23.85
921	NASDAQ	FTHI	Tue, Jan 23, 2018	23.93	23.94	23.89	23.94
920	NASDAQ	FTHI	Mon, Jan 22, 2018	23.86	24.00	23.86	23.95
919	NASDAQ	FTHI	Fri, Jan 19, 2018	23.82	23.84	23.78	23.83
918	NASDAQ	FTHI	Thu, Jan 18, 2018	23.78	23.80	23.72	23.73
917	NASDAQ	FTHI	Wed, Jan 17, 2018	23.71	23.77	23.66	23.77
916	NASDAQ	FTHI	Tue, Jan 16, 2018	23.90	23.90	23.59	23.68
915	NASDAQ	FTHI	Fri, Jan 12, 2018	23.65	23.70	23.63	23.64
914	NASDAQ	FTHI	Thu, Jan 11, 2018	23.52	23.64	23.52	23.64
913	NASDAQ	FTHI	Wed, Jan 10, 2018	23.51	23.51	23.40	23.46
912	NASDAQ	FTHI	Tue, Jan 9, 2018	23.62	23.62	23.55	23.59
911	NASDAQ	FTHI	Mon, Jan 8, 2018	23.40	23.49	23.40	23.49
910	NASDAQ	FTHI	Fri, Jan 5, 2018	23.36	23.42	23.35	23.42
909	NASDAQ	FTHI	Thu, Jan 4, 2018	23.41	23.41	23.36	23.41
908	NASDAQ	FTHI	Wed, Jan 3, 2018	23.43	23.43	23.37	23.37
907	NASDAQ	FTHI	Tue, Jan 2, 2018	23.39	23.41	23.36	23.41
906	NASDAQ	FTHI	Fri, Dec 29, 2017	23.38	23.39	23.31	23.31
905	NASDAQ	FTHI	Thu, Dec 28, 2017	23.41	23.41	23.35	23.35
904	NASDAQ	FTHI	Wed, Dec 27, 2017	23.27	23.38	23.27	23.37
903	NASDAQ	FTHI	Tue, Dec 26, 2017	23.25	23.32	23.25	23.31
902	NASDAQ	FTHI	Fri, Dec 22, 2017	23.35	23.35	23.28	23.28
901	NASDAQ	FTHI	Thu, Dec 21, 2017	23.36	23.36	23.35	23.36
900	NASDAQ	FTHI	Wed, Dec 20, 2017	23.29	23.36	23.29	23.35
899	NASDAQ	FTHI	Tue, Dec 19, 2017	23.46	23.46	23.25	23.26
898	NASDAQ	FTHI	Mon, Dec 18, 2017	23.26	23.36	23.26	23.36
897	NASDAQ	FTHI	Fri, Dec 15, 2017	23.18	23.24	23.18	23.24
896	NASDAQ	FTHI	Thu, Dec 14, 2017	23.14	23.17	23.08	23.09
895	NASDAQ	FTHI	Wed, Dec 13, 2017	23.12	23.16	23.11	23.16
894	NASDAQ	FTHI	Tue, Dec 12, 2017	23.14	23.17	23.12	23.12
893	NASDAQ	FTHI	Mon, Dec 11, 2017	23.16	23.18	23.12	23.17
892	NASDAQ	FTHI	Fri, Dec 8, 2017	23.16	23.16	23.08	23.12
891	NASDAQ	FTHI	Thu, Dec 7, 2017	23.04	23.05	23.01	23.03
890	NASDAQ	FTHI	Wed, Dec 6, 2017	22.97	23.01	22.97	23.00
889	NASDAQ	FTHI	Tue, Dec 5, 2017	23.04	23.04	23.00	23.00
888	NASDAQ	FTHI	Mon, Dec 4, 2017	23.09	23.15	23.07	23.07
887	NASDAQ	FTHI	Fri, Dec 1, 2017	23.06	23.06	22.84	23.00
886	NASDAQ	FTHI	Thu, Nov 30, 2017	23.10	23.12	23.08	23.09
885	NASDAQ	FTHI	Wed, Nov 29, 2017	22.97	23.11	22.97	22.99
884	NASDAQ	FTHI	Tue, Nov 28, 2017	22.81	22.98	22.81	22.98
883	NASDAQ	FTHI	Mon, Nov 27, 2017	23.04	23.04	22.88	22.90
882	NASDAQ	FTHI	Fri, Nov 24, 2017	22.94	22.96	22.94	22.94
881	NASDAQ	FTHI	Wed, Nov 22, 2017	22.96	22.96	22.94	22.94
880	NASDAQ	FTHI	Tue, Nov 21, 2017	22.94	22.96	22.85	22.93
879	NASDAQ	FTHI	Mon, Nov 20, 2017	22.88	22.92	22.85	22.91
878	NASDAQ	FTHI	Fri, Nov 17, 2017	22.91	22.91	22.83	22.88
877	NASDAQ	FTHI	Thu, Nov 16, 2017	22.67	22.87	22.67	22.85
876	NASDAQ	FTHI	Wed, Nov 15, 2017	22.76	22.76	22.59	22.70
875	NASDAQ	FTHI	Tue, Nov 14, 2017	22.79	22.79	22.69	22.78
874	NASDAQ	FTHI	Mon, Nov 13, 2017	22.71	22.78	22.71	22.73
873	NASDAQ	FTHI	Fri, Nov 10, 2017	22.74	22.74	22.72	22.74
872	NASDAQ	FTHI	Thu, Nov 9, 2017	22.76	22.76	22.68	22.73
871	NASDAQ	FTHI	Wed, Nov 8, 2017	22.75	22.80	22.75	22.79
870	NASDAQ	FTHI	Tue, Nov 7, 2017	22.86	22.90	22.74	22.82
869	NASDAQ	FTHI	Mon, Nov 6, 2017	22.80	22.82	22.78	22.79
868	NASDAQ	FTHI	Fri, Nov 3, 2017	22.75	22.78	22.75	22.77
867	NASDAQ	FTHI	Thu, Nov 2, 2017	22.78	22.83	22.78	22.81
866	NASDAQ	FTHI	Wed, Nov 1, 2017	22.89	22.89	22.76	22.79
865	NASDAQ	FTHI	Tue, Oct 31, 2017	22.73	22.85	22.73	22.83
864	NASDAQ	FTHI	Mon, Oct 30, 2017	22.79	22.79	22.74	22.76
863	NASDAQ	FTHI	Fri, Oct 27, 2017	22.66	22.92	22.64	22.88
862	NASDAQ	FTHI	Thu, Oct 26, 2017	22.78	22.78	22.71	22.71
861	NASDAQ	FTHI	Wed, Oct 25, 2017	22.71	22.84	22.66	22.75
860	NASDAQ	FTHI	Tue, Oct 24, 2017	22.80	22.80	22.78	22.78
859	NASDAQ	FTHI	Mon, Oct 23, 2017	23.00	23.00	22.73	22.80
858	NASDAQ	FTHI	Fri, Oct 20, 2017	22.82	22.82	22.77	22.81
857	NASDAQ	FTHI	Thu, Oct 19, 2017	22.70	22.78	22.64	22.78
856	NASDAQ	FTHI	Wed, Oct 18, 2017	22.69	22.73	22.68	22.72
855	NASDAQ	FTHI	Tue, Oct 17, 2017	22.93	22.93	22.68	22.72
854	NASDAQ	FTHI	Mon, Oct 16, 2017	22.76	22.76	22.54	22.63
853	NASDAQ	FTHI	Fri, Oct 13, 2017	22.67	22.73	22.59	22.63
852	NASDAQ	FTHI	Thu, Oct 12, 2017	22.69	22.69	22.60	22.60
851	NASDAQ	FTHI	Wed, Oct 11, 2017	22.67	22.71	22.63	22.71
850	NASDAQ	FTHI	Tue, Oct 10, 2017	22.75	22.75	22.60	22.68
849	NASDAQ	FTHI	Mon, Oct 9, 2017	22.89	22.89	22.61	22.65
848	NASDAQ	FTHI	Fri, Oct 6, 2017	22.75	22.75	22.65	22.70
847	NASDAQ	FTHI	Thu, Oct 5, 2017	23.00	23.00	22.72	22.72
846	NASDAQ	FTHI	Wed, Oct 4, 2017	22.72	22.77	22.69	22.71
845	NASDAQ	FTHI	Tue, Oct 3, 2017	22.83	22.83	22.56	22.60
844	NASDAQ	FTHI	Mon, Oct 2, 2017	22.62	22.62	22.46	22.56
843	NASDAQ	FTHI	Fri, Sep 29, 2017	22.46	22.46	22.41	22.45
842	NASDAQ	FTHI	Thu, Sep 28, 2017	22.40	22.40	22.32	22.35
841	NASDAQ	FTHI	Wed, Sep 27, 2017	22.24	22.34	22.24	22.34
840	NASDAQ	FTHI	Tue, Sep 26, 2017	22.25	22.32	22.25	22.28
839	NASDAQ	FTHI	Mon, Sep 25, 2017	22.33	22.34	22.26	22.26
838	NASDAQ	FTHI	Fri, Sep 22, 2017	22.27	22.31	22.26	22.30
837	NASDAQ	FTHI	Thu, Sep 21, 2017	22.32	22.34	22.31	22.33
836	NASDAQ	FTHI	Wed, Sep 20, 2017	22.42	22.46	22.35	22.41
835	NASDAQ	FTHI	Tue, Sep 19, 2017	22.26	22.43	22.26	22.31
834	NASDAQ	FTHI	Mon, Sep 18, 2017	22.30	22.43	22.30	22.42
833	NASDAQ	FTHI	Fri, Sep 15, 2017	22.52	22.52	22.22	22.27
832	NASDAQ	FTHI	Thu, Sep 14, 2017	22.25	22.25	22.14	22.23
831	NASDAQ	FTHI	Wed, Sep 13, 2017	22.04	22.28	22.04	22.27
830	NASDAQ	FTHI	Tue, Sep 12, 2017	22.32	22.32	22.19	22.23
829	NASDAQ	FTHI	Mon, Sep 11, 2017	21.99	22.21	21.99	22.19
828	NASDAQ	FTHI	Fri, Sep 8, 2017	22.12	22.12	21.98	22.07
827	NASDAQ	FTHI	Thu, Sep 7, 2017	22.02	22.02	21.96	22.01
826	NASDAQ	FTHI	Wed, Sep 6, 2017	21.98	22.04	21.92	22.01
825	NASDAQ	FTHI	Tue, Sep 5, 2017	22.12	22.12	21.87	21.96
824	NASDAQ	FTHI	Fri, Sep 1, 2017	22.12	22.12	21.99	22.05
823	NASDAQ	FTHI	Thu, Aug 31, 2017	21.97	22.02	21.96	22.02
822	NASDAQ	FTHI	Wed, Aug 30, 2017	21.76	21.92	21.76	21.92
821	NASDAQ	FTHI	Tue, Aug 29, 2017	21.66	21.78	21.66	21.75
820	NASDAQ	FTHI	Mon, Aug 28, 2017	21.78	21.78	21.71	21.76
819	NASDAQ	FTHI	Fri, Aug 25, 2017	21.78	21.78	21.67	21.76
818	NASDAQ	FTHI	Thu, Aug 24, 2017	21.79	21.79	21.65	21.69
817	NASDAQ	FTHI	Wed, Aug 23, 2017	21.77	21.77	21.63	21.70
816	NASDAQ	FTHI	Tue, Aug 22, 2017	21.71	21.81	21.68	21.78
815	NASDAQ	FTHI	Mon, Aug 21, 2017	21.54	21.64	21.54	21.64
814	NASDAQ	FTHI	Fri, Aug 18, 2017	21.80	21.80	21.54	21.66
813	NASDAQ	FTHI	Thu, Aug 17, 2017	21.84	21.84	21.70	21.71
812	NASDAQ	FTHI	Wed, Aug 16, 2017	21.97	21.97	21.88	21.93
811	NASDAQ	FTHI	Tue, Aug 15, 2017	22.14	22.14	21.85	21.88
810	NASDAQ	FTHI	Mon, Aug 14, 2017	21.91	21.92	21.85	21.91
809	NASDAQ	FTHI	Fri, Aug 11, 2017	21.74	21.76	21.63	21.63
808	NASDAQ	FTHI	Thu, Aug 10, 2017	21.93	21.93	21.78	21.78
807	NASDAQ	FTHI	Wed, Aug 9, 2017	21.92	21.93	21.92	21.93
806	NASDAQ	FTHI	Tue, Aug 8, 2017	21.84	22.05	21.84	22.02
805	NASDAQ	FTHI	Mon, Aug 7, 2017	22.00	22.02	21.95	21.96
804	NASDAQ	FTHI	Fri, Aug 4, 2017	22.28	22.28	21.93	21.93
803	NASDAQ	FTHI	Thu, Aug 3, 2017	21.96	21.99	21.95	21.95
802	NASDAQ	FTHI	Wed, Aug 2, 2017	22.05	22.05	21.95	22.03
801	NASDAQ	FTHI	Tue, Aug 1, 2017	22.02	22.02	21.94	21.98
800	NASDAQ	FTHI	Mon, Jul 31, 2017	21.84	21.99	21.84	21.96
799	NASDAQ	FTHI	Fri, Jul 28, 2017	21.96	21.96	21.86	21.86
798	NASDAQ	FTHI	Thu, Jul 27, 2017	21.84	21.97	21.84	21.92
797	NASDAQ	FTHI	Wed, Jul 26, 2017	21.92	22.02	21.89	21.90
796	NASDAQ	FTHI	Tue, Jul 25, 2017	22.06	22.06	21.89	21.91
795	NASDAQ	FTHI	Mon, Jul 24, 2017	21.98	21.98	21.87	21.91
794	NASDAQ	FTHI	Fri, Jul 21, 2017	21.91	21.91	21.91	21.91
793	NASDAQ	FTHI	Thu, Jul 20, 2017	21.93	21.94	21.78	21.92
792	NASDAQ	FTHI	Wed, Jul 19, 2017	21.95	22.04	21.95	22.04
791	NASDAQ	FTHI	Tue, Jul 18, 2017	21.89	21.96	21.87	21.95
790	NASDAQ	FTHI	Mon, Jul 17, 2017	21.93	22.02	21.85	22.02
789	NASDAQ	FTHI	Fri, Jul 14, 2017	21.93	21.99	21.89	21.99
788	NASDAQ	FTHI	Thu, Jul 13, 2017	21.88	21.91	21.86	21.90
787	NASDAQ	FTHI	Wed, Jul 12, 2017	21.94	21.94	21.89	21.93
786	NASDAQ	FTHI	Tue, Jul 11, 2017	22.03	22.03	21.70	21.76
785	NASDAQ	FTHI	Mon, Jul 10, 2017	21.88	21.90	21.81	21.84
784	NASDAQ	FTHI	Fri, Jul 7, 2017	21.73	21.90	21.73	21.88
783	NASDAQ	FTHI	Thu, Jul 6, 2017	21.69	21.77	21.69	21.76
782	NASDAQ	FTHI	Wed, Jul 5, 2017	21.72	21.80	21.72	21.80
781	NASDAQ	FTHI	Mon, Jul 3, 2017	21.77	21.86	21.77	21.86
780	NASDAQ	FTHI	Fri, Jun 30, 2017	21.80	21.80	21.69	21.78
779	NASDAQ	FTHI	Thu, Jun 29, 2017	21.84	21.86	21.72	21.77
778	NASDAQ	FTHI	Wed, Jun 28, 2017	22.00	22.00	21.83	21.98
777	NASDAQ	FTHI	Tue, Jun 27, 2017	21.67	21.93	21.67	21.82
776	NASDAQ	FTHI	Mon, Jun 26, 2017	21.97	21.98	21.75	21.76
775	NASDAQ	FTHI	Fri, Jun 23, 2017	21.65	21.84	21.65	21.83
774	NASDAQ	FTHI	Thu, Jun 22, 2017	21.63	21.68	21.63	21.65
773	NASDAQ	FTHI	Wed, Jun 21, 2017	21.78	21.79	21.66	21.78
772	NASDAQ	FTHI	Tue, Jun 20, 2017	21.62	21.78	21.61	21.77
771	NASDAQ	FTHI	Mon, Jun 19, 2017	21.79	21.85	21.78	21.83
770	NASDAQ	FTHI	Fri, Jun 16, 2017	21.71	21.80	21.66	21.72
769	NASDAQ	FTHI	Thu, Jun 15, 2017	21.72	21.81	21.69	21.81
768	NASDAQ	FTHI	Wed, Jun 14, 2017	21.67	21.86	21.66	21.82
767	NASDAQ	FTHI	Tue, Jun 13, 2017	21.72	21.79	21.72	21.76
766	NASDAQ	FTHI	Mon, Jun 12, 2017	21.80	21.80	21.61	21.70
765	NASDAQ	FTHI	Fri, Jun 9, 2017	21.52	21.85	21.52	21.77
764	NASDAQ	FTHI	Thu, Jun 8, 2017	21.62	21.72	21.58	21.62
763	NASDAQ	FTHI	Wed, Jun 7, 2017	21.69	21.69	21.49	21.63
762	NASDAQ	FTHI	Tue, Jun 6, 2017	21.46	21.59	21.46	21.59
761	NASDAQ	FTHI	Mon, Jun 5, 2017	21.44	21.61	21.44	21.59
760	NASDAQ	FTHI	Fri, Jun 2, 2017	21.55	21.69	21.51	21.66
759	NASDAQ	FTHI	Thu, Jun 1, 2017	21.43	21.64	21.32	21.63
758	NASDAQ	FTHI	Wed, May 31, 2017	21.31	21.43	21.27	21.40
757	NASDAQ	FTHI	Tue, May 30, 2017	21.31	21.43	21.31	21.43
756	NASDAQ	FTHI	Fri, May 26, 2017	21.32	21.45	21.32	21.42
755	NASDAQ	FTHI	Thu, May 25, 2017	21.43	21.47	21.30	21.47
754	NASDAQ	FTHI	Wed, May 24, 2017	21.33	21.38	21.23	21.29
753	NASDAQ	FTHI	Tue, May 23, 2017	21.35	21.35	21.27	21.32
752	NASDAQ	FTHI	Mon, May 22, 2017	21.26	21.31	21.22	21.22
751	NASDAQ	FTHI	Fri, May 19, 2017	21.18	21.26	21.15	21.15
750	NASDAQ	FTHI	Thu, May 18, 2017	21.16	21.16	21.04	21.11
749	NASDAQ	FTHI	Wed, May 17, 2017	21.19	21.19	21.09	21.16
748	NASDAQ	FTHI	Tue, May 16, 2017	21.31	21.36	21.29	21.29
747	NASDAQ	FTHI	Mon, May 15, 2017	21.40	21.40	21.31	21.31
746	NASDAQ	FTHI	Fri, May 12, 2017	21.24	21.33	21.24	21.28
745	NASDAQ	FTHI	Thu, May 11, 2017	21.40	21.40	21.28	21.29
744	NASDAQ	FTHI	Wed, May 10, 2017	21.32	21.37	21.32	21.36
743	NASDAQ	FTHI	Tue, May 9, 2017	21.40	21.41	21.34	21.36
742	NASDAQ	FTHI	Mon, May 8, 2017	21.41	21.41	21.35	21.41
741	NASDAQ	FTHI	Fri, May 5, 2017	21.29	21.36	21.29	21.35
740	NASDAQ	FTHI	Thu, May 4, 2017	21.43	21.43	21.25	21.33
739	NASDAQ	FTHI	Wed, May 3, 2017	21.41	21.41	21.27	21.27
738	NASDAQ	FTHI	Tue, May 2, 2017	21.52	21.55	21.37	21.43
737	NASDAQ	FTHI	Mon, May 1, 2017	21.36	21.44	21.34	21.41
736	NASDAQ	FTHI	Fri, Apr 28, 2017	21.68	21.68	21.35	21.35
735	NASDAQ	FTHI	Thu, Apr 27, 2017	21.54	21.54	21.45	21.52
734	NASDAQ	FTHI	Wed, Apr 26, 2017	21.70	21.70	21.43	21.53
733	NASDAQ	FTHI	Tue, Apr 25, 2017	21.35	21.55	21.35	21.55
732	NASDAQ	FTHI	Mon, Apr 24, 2017	21.39	21.40	21.37	21.38
731	NASDAQ	FTHI	Fri, Apr 21, 2017	21.25	21.25	21.17	21.17
730	NASDAQ	FTHI	Thu, Apr 20, 2017	21.24	21.33	21.22	21.33
729	NASDAQ	FTHI	Wed, Apr 19, 2017	21.25	21.28	21.13	21.13
728	NASDAQ	FTHI	Tue, Apr 18, 2017	21.19	21.22	21.17	21.22
727	NASDAQ	FTHI	Mon, Apr 17, 2017	21.24	21.24	21.08	21.11
726	NASDAQ	FTHI	Thu, Apr 13, 2017	21.08	21.20	21.08	21.12
725	NASDAQ	FTHI	Wed, Apr 12, 2017	21.18	21.23	21.16	21.17
724	NASDAQ	FTHI	Tue, Apr 11, 2017	21.26	21.26	21.13	21.25
723	NASDAQ	FTHI	Mon, Apr 10, 2017	21.12	21.26	21.12	21.21
722	NASDAQ	FTHI	Fri, Apr 7, 2017	21.19	21.22	21.15	21.20
721	NASDAQ	FTHI	Thu, Apr 6, 2017	21.29	21.29	21.14	21.22
720	NASDAQ	FTHI	Wed, Apr 5, 2017	21.22	21.33	21.10	21.16
719	NASDAQ	FTHI	Tue, Apr 4, 2017	21.08	21.33	21.08	21.27
718	NASDAQ	FTHI	Mon, Apr 3, 2017	21.23	21.25	21.05	21.19
717	NASDAQ	FTHI	Fri, Mar 31, 2017	21.31	21.32	21.23	21.23
716	NASDAQ	FTHI	Thu, Mar 30, 2017	21.17	21.35	21.17	21.34
715	NASDAQ	FTHI	Wed, Mar 29, 2017	21.26	21.26	21.17	21.17
714	NASDAQ	FTHI	Tue, Mar 28, 2017	21.06	21.24	21.06	21.23
713	NASDAQ	FTHI	Mon, Mar 27, 2017	21.09	21.09	20.91	21.01
712	NASDAQ	FTHI	Fri, Mar 24, 2017	21.07	21.22	21.06	21.12
711	NASDAQ	FTHI	Thu, Mar 23, 2017	21.16	21.16	21.11	21.16
710	NASDAQ	FTHI	Wed, Mar 22, 2017	21.10	21.19	21.07	21.19
709	NASDAQ	FTHI	Tue, Mar 21, 2017	21.48	21.48	21.17	21.18
708	NASDAQ	FTHI	Mon, Mar 20, 2017	21.45	21.46	21.33	21.34
707	NASDAQ	FTHI	Fri, Mar 17, 2017	21.50	21.50	21.33	21.43
706	NASDAQ	FTHI	Thu, Mar 16, 2017	21.49	21.49	21.32	21.42
705	NASDAQ	FTHI	Wed, Mar 15, 2017	21.28	21.45	21.28	21.45
704	NASDAQ	FTHI	Tue, Mar 14, 2017	21.12	21.27	21.12	21.24
703	NASDAQ	FTHI	Mon, Mar 13, 2017	21.38	21.38	21.25	21.29
702	NASDAQ	FTHI	Fri, Mar 10, 2017	21.29	21.35	21.22	21.34
701	NASDAQ	FTHI	Thu, Mar 9, 2017	21.31	21.31	21.13	21.13
700	NASDAQ	FTHI	Wed, Mar 8, 2017	21.27	21.30	21.21	21.26
699	NASDAQ	FTHI	Tue, Mar 7, 2017	21.26	21.27	21.19	21.19
698	NASDAQ	FTHI	Mon, Mar 6, 2017	21.30	21.36	21.28	21.36
697	NASDAQ	FTHI	Fri, Mar 3, 2017	21.40	21.40	21.34	21.38
696	NASDAQ	FTHI	Thu, Mar 2, 2017	21.48	21.48	21.32	21.32
695	NASDAQ	FTHI	Wed, Mar 1, 2017	21.11	21.54	21.11	21.52
694	NASDAQ	FTHI	Tue, Feb 28, 2017	21.30	21.38	21.30	21.31
693	NASDAQ	FTHI	Mon, Feb 27, 2017	21.48	21.52	21.44	21.49
692	NASDAQ	FTHI	Fri, Feb 24, 2017	21.56	21.56	21.36	21.36
691	NASDAQ	FTHI	Thu, Feb 23, 2017	21.52	21.52	21.36	21.46
690	NASDAQ	FTHI	Wed, Feb 22, 2017	21.56	21.56	21.52	21.55
689	NASDAQ	FTHI	Tue, Feb 21, 2017	21.65	21.66	21.64	21.66
688	NASDAQ	FTHI	Fri, Feb 17, 2017	21.57	21.57	21.48	21.56
687	NASDAQ	FTHI	Thu, Feb 16, 2017	21.66	21.66	21.50	21.55
686	NASDAQ	FTHI	Wed, Feb 15, 2017	21.55	21.66	21.55	21.64
685	NASDAQ	FTHI	Tue, Feb 14, 2017	21.55	21.57	21.53	21.54
684	NASDAQ	FTHI	Mon, Feb 13, 2017	21.46	21.59	21.46	21.59
683	NASDAQ	FTHI	Fri, Feb 10, 2017	21.31	21.45	21.31	21.45
682	NASDAQ	FTHI	Thu, Feb 9, 2017	21.40	21.40	21.37	21.37
681	NASDAQ	FTHI	Wed, Feb 8, 2017	21.21	21.27	21.18	21.27
680	NASDAQ	FTHI	Tue, Feb 7, 2017	21.38	21.39	21.28	21.28
679	NASDAQ	FTHI	Mon, Feb 6, 2017	21.26	21.38	21.26	21.36
678	NASDAQ	FTHI	Fri, Feb 3, 2017	21.43	21.45	21.41	21.43
677	NASDAQ	FTHI	Thu, Feb 2, 2017	21.24	21.30	21.22	21.30
676	NASDAQ	FTHI	Wed, Feb 1, 2017	21.20	21.20	21.20	21.20
675	NASDAQ	FTHI	Tue, Jan 31, 2017	21.32	21.32	21.10	21.20
674	NASDAQ	FTHI	Mon, Jan 30, 2017	21.22	21.22	21.09	21.18
673	NASDAQ	FTHI	Fri, Jan 27, 2017	21.31	21.31	21.28	21.30
672	NASDAQ	FTHI	Thu, Jan 26, 2017	21.49	21.49	21.39	21.39
671	NASDAQ	FTHI	Wed, Jan 25, 2017	21.44	21.58	21.44	21.46
670	NASDAQ	FTHI	Tue, Jan 24, 2017	21.10	21.43	21.10	21.42
669	NASDAQ	FTHI	Mon, Jan 23, 2017	21.22	21.22	21.10	21.19
668	NASDAQ	FTHI	Fri, Jan 20, 2017	21.35	21.38	21.31	21.35
667	NASDAQ	FTHI	Thu, Jan 19, 2017	21.36	21.36	21.31	21.32
666	NASDAQ	FTHI	Wed, Jan 18, 2017	21.48	21.48	21.42	21.47
665	NASDAQ	FTHI	Tue, Jan 17, 2017	21.65	21.65	21.36	21.43
664	NASDAQ	FTHI	Fri, Jan 13, 2017	21.57	21.60	21.55	21.55
663	NASDAQ	FTHI	Thu, Jan 12, 2017	21.43	21.49	21.43	21.48
662	NASDAQ	FTHI	Wed, Jan 11, 2017	21.51	21.59	21.51	21.59
661	NASDAQ	FTHI	Tue, Jan 10, 2017	21.46	21.59	21.46	21.54
660	NASDAQ	FTHI	Mon, Jan 9, 2017	21.49	21.49	21.40	21.42
659	NASDAQ	FTHI	Fri, Jan 6, 2017	21.47	21.57	21.47	21.57
658	NASDAQ	FTHI	Thu, Jan 5, 2017	21.70	21.70	21.48	21.50
657	NASDAQ	FTHI	Wed, Jan 4, 2017	21.65	21.65	21.61	21.62
656	NASDAQ	FTHI	Tue, Jan 3, 2017	21.46	21.54	21.34	21.42
655	NASDAQ	FTHI	Fri, Dec 30, 2016	21.35	21.38	21.24	21.26
654	NASDAQ	FTHI	Thu, Dec 29, 2016	21.40	21.40	21.36	21.36
653	NASDAQ	FTHI	Wed, Dec 28, 2016	21.53	21.53	21.29	21.29
652	NASDAQ	FTHI	Tue, Dec 27, 2016	21.62	21.62	21.53	21.55
651	NASDAQ	FTHI	Fri, Dec 23, 2016	21.48	21.54	21.44	21.54
650	NASDAQ	FTHI	Thu, Dec 22, 2016	21.52	21.52	21.41	21.41
649	NASDAQ	FTHI	Wed, Dec 21, 2016	21.47	21.68	21.47	21.56
648	NASDAQ	FTHI	Tue, Dec 20, 2016	21.53	21.79	21.53	21.73
647	NASDAQ	FTHI	Mon, Dec 19, 2016	21.55	21.73	21.52	21.62
646	NASDAQ	FTHI	Fri, Dec 16, 2016	21.39	21.76	21.39	21.53
645	NASDAQ	FTHI	Thu, Dec 15, 2016	21.49	21.68	21.49	21.56
644	NASDAQ	FTHI	Wed, Dec 14, 2016	21.50	21.57	21.47	21.53
643	NASDAQ	FTHI	Tue, Dec 13, 2016	21.72	21.78	21.51	21.51
642	NASDAQ	FTHI	Mon, Dec 12, 2016	21.49	21.66	21.41	21.56
641	NASDAQ	FTHI	Fri, Dec 9, 2016	21.35	21.68	21.35	21.64
640	NASDAQ	FTHI	Thu, Dec 8, 2016	21.42	21.65	21.42	21.56
639	NASDAQ	FTHI	Wed, Dec 7, 2016	21.15	21.53	21.15	21.53
638	NASDAQ	FTHI	Tue, Dec 6, 2016	21.24	21.40	21.20	21.28
637	NASDAQ	FTHI	Mon, Dec 5, 2016	21.15	21.19	21.15	21.15
636	NASDAQ	FTHI	Fri, Dec 2, 2016	20.84	21.10	20.84	21.00
635	NASDAQ	FTHI	Thu, Dec 1, 2016	20.90	21.19	20.90	20.93
634	NASDAQ	FTHI	Wed, Nov 30, 2016	21.00	21.11	21.00	21.11
633	NASDAQ	FTHI	Tue, Nov 29, 2016	20.83	21.16	20.83	21.06
632	NASDAQ	FTHI	Mon, Nov 28, 2016	21.02	21.13	20.97	20.97
631	NASDAQ	FTHI	Fri, Nov 25, 2016	21.07	21.18	21.07	21.17
630	NASDAQ	FTHI	Wed, Nov 23, 2016	20.92	21.02	20.91	21.02
629	NASDAQ	FTHI	Tue, Nov 22, 2016	21.29	21.95	20.89	20.99
628	NASDAQ	FTHI	Mon, Nov 21, 2016	20.85	20.95	20.81	20.95
627	NASDAQ	FTHI	Fri, Nov 18, 2016	20.86	20.86	20.79	20.82
626	NASDAQ	FTHI	Thu, Nov 17, 2016	20.76	20.86	20.37	20.83
625	NASDAQ	FTHI	Wed, Nov 16, 2016	20.41	20.79	20.13	20.79
624	NASDAQ	FTHI	Tue, Nov 15, 2016	20.71	20.80	20.21	20.66
623	NASDAQ	FTHI	Mon, Nov 14, 2016	20.11	20.72	19.65	20.69
622	NASDAQ	FTHI	Fri, Nov 11, 2016	20.22	20.47	19.72	20.37
621	NASDAQ	FTHI	Thu, Nov 10, 2016	20.01	20.49	19.62	20.49
620	NASDAQ	FTHI	Wed, Nov 9, 2016	19.85	20.20	19.48	20.20
619	NASDAQ	FTHI	Tue, Nov 8, 2016	19.79	20.06	19.31	20.00
618	NASDAQ	FTHI	Mon, Nov 7, 2016	19.57	19.88	19.09	19.88
617	NASDAQ	FTHI	Fri, Nov 4, 2016	19.53	19.64	19.11	19.58
616	NASDAQ	FTHI	Thu, Nov 3, 2016	19.65	19.69	19.53	19.53
615	NASDAQ	FTHI	Wed, Nov 2, 2016	18.84	19.72	18.84	19.61
614	NASDAQ	FTHI	Tue, Nov 1, 2016	19.27	19.81	19.27	19.69
613	NASDAQ	FTHI	Mon, Oct 31, 2016	19.76	19.85	19.75	19.80
612	NASDAQ	FTHI	Fri, Oct 28, 2016	19.89	19.89	19.76	19.83
611	NASDAQ	FTHI	Thu, Oct 27, 2016	19.88	19.95	19.85	19.85
610	NASDAQ	FTHI	Wed, Oct 26, 2016	19.88	19.96	19.88	19.95
609	NASDAQ	FTHI	Tue, Oct 25, 2016	20.14	20.15	19.97	19.97
608	NASDAQ	FTHI	Mon, Oct 24, 2016	20.16	20.16	20.16	20.16
607	NASDAQ	FTHI	Thu, Oct 20, 2016	20.01	20.01	20.01	20.01
606	NASDAQ	FTHI	Wed, Oct 19, 2016	20.26	20.27	20.17	20.17
605	NASDAQ	FTHI	Tue, Oct 18, 2016	20.24	20.27	20.20	20.20
604	NASDAQ	FTHI	Mon, Oct 17, 2016	20.19	20.19	20.19	20.19
603	NASDAQ	FTHI	Fri, Oct 14, 2016	20.21	20.32	20.21	20.26
602	NASDAQ	FTHI	Thu, Oct 13, 2016	0.00	0.00	0.00	20.30
601	NASDAQ	FTHI	Wed, Oct 12, 2016	20.26	20.30	20.26	20.30
600	NASDAQ	FTHI	Tue, Oct 11, 2016	20.54	20.54	20.27	20.27
599	NASDAQ	FTHI	Mon, Oct 10, 2016	20.60	20.60	20.60	20.60
598	NASDAQ	FTHI	Thu, Oct 6, 2016	20.47	20.52	20.47	20.52
597	NASDAQ	FTHI	Wed, Oct 5, 2016	20.40	20.61	20.40	20.51
596	NASDAQ	FTHI	Tue, Oct 4, 2016	0.00	0.00	0.00	20.44
595	NASDAQ	FTHI	Mon, Oct 3, 2016	20.43	20.51	20.43	20.44
594	NASDAQ	FTHI	Fri, Sep 30, 2016	20.32	20.71	20.32	20.71
593	NASDAQ	FTHI	Thu, Sep 29, 2016	20.52	20.52	20.52	20.52
592	NASDAQ	FTHI	Wed, Sep 28, 2016	20.33	20.35	20.28	20.35
591	NASDAQ	FTHI	Tue, Sep 27, 2016	20.24	20.24	20.17	20.17
590	NASDAQ	FTHI	Mon, Sep 26, 2016	20.25	20.49	20.19	20.19
589	NASDAQ	FTHI	Thu, Sep 22, 2016	20.15	20.38	20.15	20.32
588	NASDAQ	FTHI	Wed, Sep 21, 2016	19.94	19.94	19.94	19.94
587	NASDAQ	FTHI	Tue, Sep 20, 2016	20.33	20.33	20.08	20.10
586	NASDAQ	FTHI	Mon, Sep 19, 2016	20.14	20.17	20.14	20.17
585	NASDAQ	FTHI	Fri, Sep 16, 2016	0.00	0.00	0.00	20.10
584	NASDAQ	FTHI	Thu, Sep 15, 2016	20.09	20.10	20.09	20.10
583	NASDAQ	FTHI	Wed, Sep 14, 2016	20.18	20.18	20.09	20.09
582	NASDAQ	FTHI	Tue, Sep 13, 2016	19.93	20.27	19.92	20.18
581	NASDAQ	FTHI	Mon, Sep 12, 2016	20.16	20.16	20.16	20.16
580	NASDAQ	FTHI	Fri, Sep 9, 2016	20.20	20.20	20.13	20.13
579	NASDAQ	FTHI	Thu, Sep 8, 2016	20.31	20.31	20.30	20.31
578	NASDAQ	FTHI	Wed, Sep 7, 2016	20.26	20.27	20.26	20.26
577	NASDAQ	FTHI	Tue, Sep 6, 2016	0.00	0.00	0.00	20.28
576	NASDAQ	FTHI	Fri, Sep 2, 2016	0.00	0.00	0.00	20.28
575	NASDAQ	FTHI	Thu, Sep 1, 2016	0.00	0.00	0.00	20.28
574	NASDAQ	FTHI	Wed, Aug 31, 2016	20.29	20.29	20.28	20.28
573	NASDAQ	FTHI	Tue, Aug 30, 2016	20.50	20.50	20.28	20.28
572	NASDAQ	FTHI	Mon, Aug 29, 2016	20.64	20.64	20.46	20.46
571	NASDAQ	FTHI	Fri, Aug 26, 2016	0.00	0.00	0.00	20.22
570	NASDAQ	FTHI	Thu, Aug 25, 2016	0.00	0.00	0.00	20.22
569	NASDAQ	FTHI	Wed, Aug 24, 2016	20.21	20.51	20.20	20.22
568	NASDAQ	FTHI	Tue, Aug 23, 2016	20.45	20.45	20.32	20.32
567	NASDAQ	FTHI	Mon, Aug 22, 2016	20.29	20.52	20.25	20.42
566	NASDAQ	FTHI	Fri, Aug 19, 2016	20.50	20.78	20.50	20.78
565	NASDAQ	FTHI	Thu, Aug 18, 2016	20.45	20.47	20.44	20.44
564	NASDAQ	FTHI	Wed, Aug 17, 2016	20.47	20.47	20.47	20.47
563	NASDAQ	FTHI	Tue, Aug 16, 2016	20.42	20.42	20.42	20.42
562	NASDAQ	FTHI	Mon, Aug 15, 2016	20.55	20.61	20.55	20.61
561	NASDAQ	FTHI	Fri, Aug 12, 2016	0.00	0.00	0.00	20.55
560	NASDAQ	FTHI	Thu, Aug 11, 2016	20.59	20.59	20.55	20.55
559	NASDAQ	FTHI	Wed, Aug 10, 2016	19.76	19.76	19.76	19.76
558	NASDAQ	FTHI	Tue, Aug 9, 2016	20.50	20.51	20.03	20.03
557	NASDAQ	FTHI	Mon, Aug 8, 2016	19.52	19.75	19.52	19.75
556	NASDAQ	FTHI	Fri, Aug 5, 2016	19.61	19.61	19.61	19.61
555	NASDAQ	FTHI	Thu, Aug 4, 2016	19.42	19.61	19.37	19.61
554	NASDAQ	FTHI	Wed, Aug 3, 2016	19.96	20.21	19.96	20.16
553	NASDAQ	FTHI	Tue, Aug 2, 2016	20.29	20.29	20.29	20.29
552	NASDAQ	FTHI	Mon, Aug 1, 2016	20.29	20.29	20.29	20.29
551	NASDAQ	FTHI	Fri, Jul 29, 2016	20.58	20.58	20.58	20.58
550	NASDAQ	FTHI	Thu, Jul 28, 2016	20.45	20.45	20.45	20.45
549	NASDAQ	FTHI	Wed, Jul 27, 2016	20.30	20.55	19.62	20.45
548	NASDAQ	FTHI	Tue, Jul 26, 2016	19.94	19.94	19.94	19.94
547	NASDAQ	FTHI	Mon, Jul 25, 2016	20.10	20.10	20.10	20.10
546	NASDAQ	FTHI	Fri, Jul 22, 2016	20.39	20.40	20.10	20.10
545	NASDAQ	FTHI	Thu, Jul 21, 2016	20.63	20.63	20.13	20.44
544	NASDAQ	FTHI	Wed, Jul 20, 2016	20.67	20.72	20.37	20.72
543	NASDAQ	FTHI	Tue, Jul 19, 2016	20.20	20.39	20.17	20.17
542	NASDAQ	FTHI	Mon, Jul 18, 2016	20.58	20.58	20.58	20.58
541	NASDAQ	FTHI	Fri, Jul 15, 2016	20.02	20.02	20.02	20.02
540	NASDAQ	FTHI	Thu, Jul 14, 2016	19.99	19.99	19.99	19.99
539	NASDAQ	FTHI	Wed, Jul 13, 2016	20.35	20.35	20.35	20.35
538	NASDAQ	FTHI	Tue, Jul 12, 2016	20.27	20.39	20.27	20.35
537	NASDAQ	FTHI	Mon, Jul 11, 2016	20.20	20.24	20.20	20.24
536	NASDAQ	FTHI	Fri, Jul 8, 2016	20.02	20.02	20.02	20.02
535	NASDAQ	FTHI	Thu, Jul 7, 2016	19.92	19.95	19.92	19.95
534	NASDAQ	FTHI	Wed, Jul 6, 2016	19.66	19.99	19.66	19.88
533	NASDAQ	FTHI	Tue, Jul 5, 2016	19.98	19.98	19.88	19.90
532	NASDAQ	FTHI	Fri, Jul 1, 2016	19.77	19.77	19.77	19.77
531	NASDAQ	FTHI	Thu, Jun 30, 2016	19.77	19.77	19.77	19.77
530	NASDAQ	FTHI	Wed, Jun 29, 2016	20.06	20.06	19.66	19.77
529	NASDAQ	FTHI	Tue, Jun 28, 2016	19.38	19.38	19.38	19.38
528	NASDAQ	FTHI	Mon, Jun 27, 2016	19.58	19.58	19.58	19.58
527	NASDAQ	FTHI	Fri, Jun 24, 2016	19.75	19.75	19.49	19.58
526	NASDAQ	FTHI	Thu, Jun 23, 2016	20.07	20.08	20.07	20.08
525	NASDAQ	FTHI	Wed, Jun 22, 2016	20.04	20.04	19.82	19.82
524	NASDAQ	FTHI	Tue, Jun 21, 2016	20.15	20.15	20.15	20.15
523	NASDAQ	FTHI	Mon, Jun 20, 2016	20.00	20.15	20.00	20.15
522	NASDAQ	FTHI	Fri, Jun 17, 2016	19.94	19.94	19.86	19.86
521	NASDAQ	FTHI	Thu, Jun 16, 2016	19.70	19.70	19.70	19.70
520	NASDAQ	FTHI	Wed, Jun 15, 2016	19.70	19.70	19.70	19.70
519	NASDAQ	FTHI	Tue, Jun 14, 2016	19.70	19.70	19.70	19.70
518	NASDAQ	FTHI	Mon, Jun 13, 2016	20.00	20.00	19.87	19.87
517	NASDAQ	FTHI	Fri, Jun 10, 2016	20.10	20.10	20.10	20.10
516	NASDAQ	FTHI	Thu, Jun 9, 2016	20.06	20.06	20.06	20.06
515	NASDAQ	FTHI	Wed, Jun 8, 2016	20.19	20.28	20.19	20.28
514	NASDAQ	FTHI	Tue, Jun 7, 2016	20.16	20.18	20.07	20.07
513	NASDAQ	FTHI	Mon, Jun 6, 2016	19.90	20.11	19.90	19.92
512	NASDAQ	FTHI	Fri, Jun 3, 2016	19.86	19.86	19.86	19.86
511	NASDAQ	FTHI	Thu, Jun 2, 2016	19.80	19.90	19.80	19.90
510	NASDAQ	FTHI	Wed, Jun 1, 2016	19.82	19.82	19.82	19.82
509	NASDAQ	FTHI	Tue, May 31, 2016	19.72	19.84	19.72	19.84
508	NASDAQ	FTHI	Fri, May 27, 2016	19.87	19.87	19.87	19.87
507	NASDAQ	FTHI	Thu, May 26, 2016	19.87	19.87	19.87	19.87
506	NASDAQ	FTHI	Wed, May 25, 2016	19.87	19.87	19.87	19.87
505	NASDAQ	FTHI	Tue, May 24, 2016	19.44	19.44	19.44	19.44
504	NASDAQ	FTHI	Mon, May 23, 2016	19.44	19.44	19.44	19.44
503	NASDAQ	FTHI	Fri, May 20, 2016	19.44	19.44	19.42	19.44
502	NASDAQ	FTHI	Thu, May 19, 2016	19.20	19.53	19.20	19.53
501	NASDAQ	FTHI	Wed, May 18, 2016	19.36	19.51	19.36	19.51
500	NASDAQ	FTHI	Tue, May 17, 2016	19.36	19.62	19.36	19.62
499	NASDAQ	FTHI	Mon, May 16, 2016	19.47	19.72	19.47	19.71
498	NASDAQ	FTHI	Fri, May 13, 2016	19.50	19.59	19.50	19.59
497	NASDAQ	FTHI	Thu, May 12, 2016	19.53	19.59	19.50	19.54
496	NASDAQ	FTHI	Wed, May 11, 2016	19.78	19.78	19.69	19.69
495	NASDAQ	FTHI	Tue, May 10, 2016	19.75	19.85	19.69	19.84
494	NASDAQ	FTHI	Mon, May 9, 2016	19.73	19.73	19.73	19.73
493	NASDAQ	FTHI	Fri, May 6, 2016	19.55	19.73	19.55	19.73
492	NASDAQ	FTHI	Thu, May 5, 2016	19.46	19.46	19.46	19.46
491	NASDAQ	FTHI	Wed, May 4, 2016	19.54	19.69	19.46	19.46
490	NASDAQ	FTHI	Tue, May 3, 2016	19.81	19.81	19.81	19.81
489	NASDAQ	FTHI	Mon, May 2, 2016	19.81	19.81	19.81	19.81
488	NASDAQ	FTHI	Fri, Apr 29, 2016	19.51	19.51	19.49	19.49
487	NASDAQ	FTHI	Thu, Apr 28, 2016	19.89	19.89	19.89	19.89
486	NASDAQ	FTHI	Wed, Apr 27, 2016	19.78	19.98	19.78	19.98
485	NASDAQ	FTHI	Tue, Apr 26, 2016	19.86	19.86	19.86	19.86
484	NASDAQ	FTHI	Mon, Apr 25, 2016	19.86	19.86	19.86	19.86
483	NASDAQ	FTHI	Fri, Apr 22, 2016	19.65	19.84	19.65	19.74
482	NASDAQ	FTHI	Thu, Apr 21, 2016	19.89	19.94	19.83	19.83
481	NASDAQ	FTHI	Wed, Apr 20, 2016	20.13	20.13	20.05	20.08
480	NASDAQ	FTHI	Tue, Apr 19, 2016	20.05	20.05	20.05	20.05
479	NASDAQ	FTHI	Mon, Apr 18, 2016	20.05	20.05	20.05	20.05
478	NASDAQ	FTHI	Fri, Apr 15, 2016	20.06	20.06	20.06	20.06
477	NASDAQ	FTHI	Thu, Apr 14, 2016	19.92	20.06	19.92	20.06
476	NASDAQ	FTHI	Wed, Apr 13, 2016	19.90	19.94	19.90	19.94
475	NASDAQ	FTHI	Tue, Apr 12, 2016	19.80	19.80	19.80	19.80
474	NASDAQ	FTHI	Mon, Apr 11, 2016	19.87	19.87	19.80	19.80
473	NASDAQ	FTHI	Fri, Apr 8, 2016	19.85	19.91	19.84	19.91
472	NASDAQ	FTHI	Thu, Apr 7, 2016	19.86	19.86	19.84	19.84
471	NASDAQ	FTHI	Wed, Apr 6, 2016	19.86	19.86	19.86	19.86
470	NASDAQ	FTHI	Tue, Apr 5, 2016	19.84	19.84	19.84	19.86
469	NASDAQ	FTHI	Mon, Apr 4, 2016	19.84	20.03	19.84	19.84
468	NASDAQ	FTHI	Fri, Apr 1, 2016	19.83	19.98	19.83	19.98
467	NASDAQ	FTHI	Thu, Mar 31, 2016	19.93	19.93	19.93	19.93
466	NASDAQ	FTHI	Wed, Mar 30, 2016	19.70	20.08	19.70	19.93
465	NASDAQ	FTHI	Tue, Mar 29, 2016	19.75	19.75	19.75	19.75
464	NASDAQ	FTHI	Mon, Mar 28, 2016	19.73	19.73	19.73	19.73
463	NASDAQ	FTHI	Thu, Mar 24, 2016	19.67	19.67	19.67	19.67
462	NASDAQ	FTHI	Wed, Mar 23, 2016	19.93	19.93	19.93	19.93
461	NASDAQ	FTHI	Mon, Mar 21, 2016	20.37	20.37	19.85	19.85
460	NASDAQ	FTHI	Fri, Mar 18, 2016	19.98	19.98	19.98	19.84
459	NASDAQ	FTHI	Thu, Mar 17, 2016	19.90	19.95	19.90	19.95
458	NASDAQ	FTHI	Wed, Mar 16, 2016	19.58	19.80	19.58	19.80
457	NASDAQ	FTHI	Tue, Mar 15, 2016	19.57	19.57	19.57	19.55
456	NASDAQ	FTHI	Mon, Mar 14, 2016	19.54	19.57	19.54	19.57
455	NASDAQ	FTHI	Fri, Mar 11, 2016	19.58	19.58	19.58	19.58
454	NASDAQ	FTHI	Thu, Mar 10, 2016	19.58	19.58	19.58	19.58
453	NASDAQ	FTHI	Wed, Mar 9, 2016	19.58	19.58	19.58	19.58
452	NASDAQ	FTHI	Tue, Mar 8, 2016	19.50	19.58	19.40	19.58
451	NASDAQ	FTHI	Mon, Mar 7, 2016	19.38	19.38	19.38	19.38
450	NASDAQ	FTHI	Fri, Mar 4, 2016	19.40	19.40	19.40	19.55
449	NASDAQ	FTHI	Thu, Mar 3, 2016	19.37	19.37	19.37	19.38
448	NASDAQ	FTHI	Wed, Mar 2, 2016	19.38	19.38	19.37	19.10
447	NASDAQ	FTHI	Tue, Mar 1, 2016	19.10	19.10	19.10	19.10
446	NASDAQ	FTHI	Mon, Feb 29, 2016	19.17	19.17	19.17	19.14
445	NASDAQ	FTHI	Fri, Feb 26, 2016	18.85	18.85	18.85	19.17
444	NASDAQ	FTHI	Thu, Feb 25, 2016	18.85	18.85	18.85	18.85
443	NASDAQ	FTHI	Wed, Feb 24, 2016	18.85	18.85	18.85	18.85
442	NASDAQ	FTHI	Tue, Feb 23, 2016	18.85	18.85	18.85	18.85
441	NASDAQ	FTHI	Mon, Feb 22, 2016	18.85	18.85	18.85	18.85
440	NASDAQ	FTHI	Fri, Feb 19, 2016	18.85	18.85	18.85	18.85
439	NASDAQ	FTHI	Thu, Feb 18, 2016	18.85	18.85	18.85	18.85
438	NASDAQ	FTHI	Wed, Feb 17, 2016	18.85	18.85	18.85	18.85
437	NASDAQ	FTHI	Tue, Feb 16, 2016	18.51	18.51	18.51	18.51
436	NASDAQ	FTHI	Fri, Feb 12, 2016	18.51	18.51	18.51	18.51
435	NASDAQ	FTHI	Thu, Feb 11, 2016	18.51	18.51	18.51	18.51
434	NASDAQ	FTHI	Tue, Feb 9, 2016	18.51	18.51	18.51	18.51
433	NASDAQ	FTHI	Mon, Feb 8, 2016	17.68	18.51	17.68	18.51
432	NASDAQ	FTHI	Fri, Feb 5, 2016	18.89	18.89	18.89	18.89
431	NASDAQ	FTHI	Thu, Feb 4, 2016	18.89	18.89	18.89	18.89
430	NASDAQ	FTHI	Wed, Feb 3, 2016	18.77	18.77	18.67	18.67
429	NASDAQ	FTHI	Tue, Feb 2, 2016	18.72	18.72	18.72	18.72
428	NASDAQ	FTHI	Mon, Feb 1, 2016	18.72	18.72	18.72	18.72
427	NASDAQ	FTHI	Fri, Jan 29, 2016	18.72	18.72	18.72	18.72
426	NASDAQ	FTHI	Thu, Jan 28, 2016	18.72	18.72	18.72	18.72
425	NASDAQ	FTHI	Wed, Jan 27, 2016	18.70	18.72	18.70	18.72
424	NASDAQ	FTHI	Tue, Jan 26, 2016	18.60	18.75	18.57	18.75
423	NASDAQ	FTHI	Mon, Jan 25, 2016	18.27	18.27	18.27	18.27
422	NASDAQ	FTHI	Fri, Jan 22, 2016	18.27	18.27	18.27	18.27
421	NASDAQ	FTHI	Thu, Jan 21, 2016	18.27	18.27	18.27	18.27
420	NASDAQ	FTHI	Wed, Jan 20, 2016	18.13	18.13	17.97	17.97
419	NASDAQ	FTHI	Tue, Jan 19, 2016	18.78	18.78	18.49	18.51
418	NASDAQ	FTHI	Fri, Jan 15, 2016	18.64	18.78	18.64	18.78
417	NASDAQ	FTHI	Thu, Jan 14, 2016	19.07	19.07	19.07	19.07
416	NASDAQ	FTHI	Wed, Jan 13, 2016	19.10	19.10	19.10	19.10
415	NASDAQ	FTHI	Tue, Jan 12, 2016	19.10	19.10	19.10	19.10
414	NASDAQ	FTHI	Mon, Jan 11, 2016	19.06	19.10	19.06	19.10
413	NASDAQ	FTHI	Fri, Jan 8, 2016	19.31	19.31	19.31	19.31
412	NASDAQ	FTHI	Thu, Jan 7, 2016	19.40	19.40	19.09	19.09
411	NASDAQ	FTHI	Wed, Jan 6, 2016	19.65	19.65	19.56	19.56
410	NASDAQ	FTHI	Tue, Jan 5, 2016	19.78	19.78	19.78	19.78
409	NASDAQ	FTHI	Mon, Jan 4, 2016	19.69	19.69	19.66	19.66
408	NASDAQ	FTHI	Thu, Dec 31, 2015	20.07	20.07	20.07	20.07
407	NASDAQ	FTHI	Wed, Dec 30, 2015	20.21	20.21	20.21	20.21
406	NASDAQ	FTHI	Tue, Dec 29, 2015	19.29	19.29	19.29	19.29
405	NASDAQ	FTHI	Mon, Dec 28, 2015	20.17	20.17	20.15	20.15
404	NASDAQ	FTHI	Thu, Dec 24, 2015	20.27	20.27	20.27	20.27
403	NASDAQ	FTHI	Wed, Dec 23, 2015	20.27	20.27	20.27	20.27
402	NASDAQ	FTHI	Tue, Dec 22, 2015	19.94	20.01	19.94	20.00
401	NASDAQ	FTHI	Mon, Dec 21, 2015	20.04	20.04	20.04	20.04
400	NASDAQ	FTHI	Fri, Dec 18, 2015	20.04	20.04	20.04	20.04
399	NASDAQ	FTHI	Thu, Dec 17, 2015	20.16	20.16	20.04	20.04
398	NASDAQ	FTHI	Wed, Dec 16, 2015	20.15	20.15	20.15	20.15
397	NASDAQ	FTHI	Tue, Dec 15, 2015	20.34	20.34	20.11	20.15
396	NASDAQ	FTHI	Mon, Dec 14, 2015	19.92	19.92	19.92	19.92
395	NASDAQ	FTHI	Fri, Dec 11, 2015	20.11	20.11	20.00	20.00
394	NASDAQ	FTHI	Thu, Dec 10, 2015	20.12	20.15	20.12	20.15
393	NASDAQ	FTHI	Tue, Dec 8, 2015	20.35	20.36	20.35	20.36
392	NASDAQ	FTHI	Mon, Dec 7, 2015	20.79	20.79	20.15	20.15
391	NASDAQ	FTHI	Thu, Dec 3, 2015	20.20	20.20	20.20	20.20
390	NASDAQ	FTHI	Tue, Dec 1, 2015	20.31	20.45	20.31	20.45
389	NASDAQ	FTHI	Wed, Nov 25, 2015	20.43	20.43	20.43	20.43
388	NASDAQ	FTHI	Tue, Nov 24, 2015	19.32	21.24	19.32	21.24
387	NASDAQ	FTHI	Mon, Nov 23, 2015	20.37	20.41	20.28	20.41
386	NASDAQ	FTHI	Fri, Nov 20, 2015	20.41	20.42	20.37	20.37
385	NASDAQ	FTHI	Thu, Nov 19, 2015	20.23	20.36	20.23	20.36
384	NASDAQ	FTHI	Wed, Nov 18, 2015	20.20	20.34	20.08	20.34
383	NASDAQ	FTHI	Tue, Nov 17, 2015	20.17	20.23	20.17	20.19
382	NASDAQ	FTHI	Thu, Nov 12, 2015	20.10	20.10	20.10	20.10
381	NASDAQ	FTHI	Tue, Nov 10, 2015	20.18	20.28	20.18	20.24
380	NASDAQ	FTHI	Mon, Nov 9, 2015	20.15	20.15	20.15	20.15
379	NASDAQ	FTHI	Fri, Nov 6, 2015	20.36	20.36	20.31	20.31
378	NASDAQ	FTHI	Thu, Nov 5, 2015	21.23	21.23	20.34	20.34
377	NASDAQ	FTHI	Tue, Nov 3, 2015	20.38	20.45	20.33	20.40
376	NASDAQ	FTHI	Mon, Nov 2, 2015	20.30	20.30	20.30	20.30
375	NASDAQ	FTHI	Fri, Oct 30, 2015	19.98	20.16	19.98	20.16
374	NASDAQ	FTHI	Thu, Oct 29, 2015	20.07	20.14	20.07	20.11
373	NASDAQ	FTHI	Wed, Oct 28, 2015	19.92	20.12	19.92	20.01
372	NASDAQ	FTHI	Tue, Oct 27, 2015	20.07	20.07	19.93	20.02
371	NASDAQ	FTHI	Mon, Oct 26, 2015	20.09	20.11	20.09	20.09
370	NASDAQ	FTHI	Fri, Oct 23, 2015	20.15	20.17	20.02	20.17
369	NASDAQ	FTHI	Thu, Oct 22, 2015	19.95	19.97	19.95	19.96
368	NASDAQ	FTHI	Tue, Oct 20, 2015	19.83	19.87	19.76	19.87
367	NASDAQ	FTHI	Fri, Oct 16, 2015	19.80	19.85	19.80	19.85
366	NASDAQ	FTHI	Thu, Oct 15, 2015	19.78	19.88	19.63	19.88
365	NASDAQ	FTHI	Wed, Oct 14, 2015	19.58	19.59	19.58	19.59
364	NASDAQ	FTHI	Tue, Oct 13, 2015	20.02	20.02	19.86	19.86
363	NASDAQ	FTHI	Mon, Oct 12, 2015	19.93	19.99	19.93	19.94
362	NASDAQ	FTHI	Fri, Oct 9, 2015	19.92	19.92	19.76	19.76
361	NASDAQ	FTHI	Thu, Oct 8, 2015	19.77	19.77	19.77	19.77
360	NASDAQ	FTHI	Wed, Oct 7, 2015	19.60	19.75	19.57	19.70
359	NASDAQ	FTHI	Tue, Oct 6, 2015	19.70	19.70	19.70	19.70
358	NASDAQ	FTHI	Mon, Oct 5, 2015	19.59	19.62	19.53	19.57
357	NASDAQ	FTHI	Fri, Oct 2, 2015	19.19	19.19	19.19	19.19
356	NASDAQ	FTHI	Thu, Oct 1, 2015	19.11	19.12	19.00	19.06
355	NASDAQ	FTHI	Mon, Sep 28, 2015	19.06	19.06	19.06	19.06
354	NASDAQ	FTHI	Fri, Sep 25, 2015	19.34	19.45	19.20	19.20
353	NASDAQ	FTHI	Thu, Sep 24, 2015	19.18	19.18	19.18	19.18
352	NASDAQ	FTHI	Wed, Sep 23, 2015	19.39	19.39	19.39	19.39
351	NASDAQ	FTHI	Tue, Sep 22, 2015	19.50	19.50	19.32	19.40
350	NASDAQ	FTHI	Mon, Sep 21, 2015	19.87	19.87	19.60	19.65
349	NASDAQ	FTHI	Fri, Sep 18, 2015	20.00	20.00	19.51	19.51
348	NASDAQ	FTHI	Wed, Sep 16, 2015	21.51	21.51	21.51	21.51
347	NASDAQ	FTHI	Tue, Sep 15, 2015	20.49	20.49	20.49	20.49
346	NASDAQ	FTHI	Mon, Sep 14, 2015	20.27	20.27	20.27	20.27
345	NASDAQ	FTHI	Fri, Sep 11, 2015	20.39	20.39	20.27	20.27
344	NASDAQ	FTHI	Thu, Sep 10, 2015	20.08	20.08	19.60	19.60
343	NASDAQ	FTHI	Wed, Sep 9, 2015	19.50	19.85	19.50	19.65
342	NASDAQ	FTHI	Tue, Sep 8, 2015	19.27	19.47	19.27	19.47
341	NASDAQ	FTHI	Fri, Sep 4, 2015	19.23	19.23	19.08	19.16
340	NASDAQ	FTHI	Thu, Sep 3, 2015	19.29	19.29	19.29	19.29
339	NASDAQ	FTHI	Wed, Sep 2, 2015	19.39	19.39	19.09	19.23
338	NASDAQ	FTHI	Tue, Sep 1, 2015	18.94	18.94	18.94	18.94
337	NASDAQ	FTHI	Mon, Aug 31, 2015	19.93	19.93	19.41	19.52
336	NASDAQ	FTHI	Fri, Aug 28, 2015	19.37	19.54	19.37	19.50
335	NASDAQ	FTHI	Thu, Aug 27, 2015	19.38	19.40	19.31	19.37
334	NASDAQ	FTHI	Wed, Aug 26, 2015	18.69	19.03	18.61	19.03
333	NASDAQ	FTHI	Tue, Aug 25, 2015	19.27	19.31	19.16	19.16
332	NASDAQ	FTHI	Mon, Aug 24, 2015	18.75	18.75	18.75	18.75
331	NASDAQ	FTHI	Fri, Aug 21, 2015	20.93	20.93	19.39	19.39
330	NASDAQ	FTHI	Thu, Aug 20, 2015	20.89	20.89	20.08	20.08
329	NASDAQ	FTHI	Mon, Aug 17, 2015	20.95	20.95	20.55	20.64
328	NASDAQ	FTHI	Fri, Aug 14, 2015	21.21	21.21	20.47	20.54
327	NASDAQ	FTHI	Thu, Aug 13, 2015	20.61	20.62	20.44	20.62
326	NASDAQ	FTHI	Wed, Aug 12, 2015	20.50	20.50	20.50	20.50
325	NASDAQ	FTHI	Tue, Aug 11, 2015	20.50	20.50	20.50	20.50
324	NASDAQ	FTHI	Fri, Aug 7, 2015	20.46	20.46	20.39	20.40
323	NASDAQ	FTHI	Thu, Aug 6, 2015	20.62	20.62	20.35	20.37
322	NASDAQ	FTHI	Wed, Aug 5, 2015	20.23	20.72	20.23	20.63
321	NASDAQ	FTHI	Tue, Aug 4, 2015	20.55	20.55	20.54	20.54
320	NASDAQ	FTHI	Mon, Aug 3, 2015	20.50	20.50	20.50	20.50
319	NASDAQ	FTHI	Fri, Jul 31, 2015	20.64	20.64	20.61	20.61
318	NASDAQ	FTHI	Thu, Jul 30, 2015	20.75	20.75	20.38	20.55
317	NASDAQ	FTHI	Wed, Jul 29, 2015	20.55	20.55	20.55	20.55
316	NASDAQ	FTHI	Fri, Jul 24, 2015	20.78	20.78	20.36	20.36
315	NASDAQ	FTHI	Thu, Jul 23, 2015	20.52	20.52	20.49	20.49
314	NASDAQ	FTHI	Wed, Jul 22, 2015	20.54	20.54	20.54	20.54
313	NASDAQ	FTHI	Mon, Jul 20, 2015	20.76	20.76	20.74	20.74
312	NASDAQ	FTHI	Fri, Jul 17, 2015	20.79	20.79	20.79	20.79
311	NASDAQ	FTHI	Thu, Jul 16, 2015	20.82	20.84	20.80	20.83
310	NASDAQ	FTHI	Wed, Jul 15, 2015	20.79	20.79	20.72	20.74
309	NASDAQ	FTHI	Tue, Jul 14, 2015	20.75	20.81	20.71	20.81
308	NASDAQ	FTHI	Mon, Jul 13, 2015	20.67	20.68	20.67	20.68
307	NASDAQ	FTHI	Fri, Jul 10, 2015	20.49	20.54	20.48	20.54
306	NASDAQ	FTHI	Thu, Jul 9, 2015	20.92	20.92	20.31	20.33
305	NASDAQ	FTHI	Wed, Jul 8, 2015	20.25	20.30	20.25	20.30
304	NASDAQ	FTHI	Tue, Jul 7, 2015	20.41	20.41	20.15	20.35
303	NASDAQ	FTHI	Mon, Jul 6, 2015	20.43	20.53	20.28	20.37
302	NASDAQ	FTHI	Thu, Jul 2, 2015	20.55	20.55	20.41	20.41
301	NASDAQ	FTHI	Wed, Jul 1, 2015	20.65	20.65	20.42	20.42
300	NASDAQ	FTHI	Tue, Jun 30, 2015	20.63	20.63	20.41	20.47
299	NASDAQ	FTHI	Mon, Jun 29, 2015	21.34	21.34	20.39	20.39
298	NASDAQ	FTHI	Fri, Jun 26, 2015	20.76	20.88	20.73	20.76
297	NASDAQ	FTHI	Thu, Jun 25, 2015	20.79	20.79	20.67	20.73
296	NASDAQ	FTHI	Wed, Jun 24, 2015	21.15	21.15	20.76	20.76
295	NASDAQ	FTHI	Tue, Jun 23, 2015	21.41	21.42	20.99	20.99
294	NASDAQ	FTHI	Mon, Jun 22, 2015	20.91	20.95	20.74	20.74
293	NASDAQ	FTHI	Fri, Jun 19, 2015	21.00	21.69	20.81	20.81
292	NASDAQ	FTHI	Thu, Jun 18, 2015	20.91	20.91	20.91	20.91
291	NASDAQ	FTHI	Wed, Jun 17, 2015	20.62	20.63	20.62	20.63
290	NASDAQ	FTHI	Tue, Jun 16, 2015	20.60	21.11	20.60	21.11
289	NASDAQ	FTHI	Fri, Jun 12, 2015	20.70	20.70	20.70	20.70
288	NASDAQ	FTHI	Wed, Jun 10, 2015	20.77	20.77	20.60	20.73
287	NASDAQ	FTHI	Tue, Jun 9, 2015	20.45	20.45	20.45	20.45
286	NASDAQ	FTHI	Mon, Jun 8, 2015	20.43	20.44	20.43	20.44
285	NASDAQ	FTHI	Thu, Jun 4, 2015	20.67	20.84	20.59	20.59
284	NASDAQ	FTHI	Wed, Jun 3, 2015	21.61	21.61	20.87	20.87
283	NASDAQ	FTHI	Tue, Jun 2, 2015	20.84	20.84	20.84	20.84
282	NASDAQ	FTHI	Mon, Jun 1, 2015	21.42	21.20	20.78	20.81
281	NASDAQ	FTHI	Thu, May 28, 2015	21.36	21.36	21.36	21.36
280	NASDAQ	FTHI	Wed, May 27, 2015	20.86	20.86	20.78	20.84
279	NASDAQ	FTHI	Tue, May 26, 2015	20.70	20.73	20.70	20.73
278	NASDAQ	FTHI	Fri, May 22, 2015	21.20	21.20	21.20	21.20
277	NASDAQ	FTHI	Thu, May 21, 2015	21.07	21.09	21.00	21.08
276	NASDAQ	FTHI	Tue, May 19, 2015	21.00	21.04	21.00	21.03
275	NASDAQ	FTHI	Mon, May 18, 2015	21.00	21.00	20.98	20.98
274	NASDAQ	FTHI	Fri, May 8, 2015	20.72	20.74	20.72	20.74
273	NASDAQ	FTHI	Thu, May 7, 2015	20.40	20.40	20.40	20.40
272	NASDAQ	FTHI	Wed, May 6, 2015	20.55	20.58	20.55	20.57
271	NASDAQ	FTHI	Tue, May 5, 2015	20.78	20.78	20.76	20.76
270	NASDAQ	FTHI	Mon, May 4, 2015	20.95	20.95	20.93	20.93
269	NASDAQ	FTHI	Wed, Apr 29, 2015	20.41	20.41	20.41	20.41
268	NASDAQ	FTHI	Tue, Apr 28, 2015	20.83	20.88	20.82	20.88
267	NASDAQ	FTHI	Mon, Apr 27, 2015	21.17	21.00	21.00	21.00
266	NASDAQ	FTHI	Tue, Apr 21, 2015	20.87	20.90	20.87	20.90
265	NASDAQ	FTHI	Mon, Apr 20, 2015	20.86	20.86	20.86	20.86
264	NASDAQ	FTHI	Fri, Apr 17, 2015	20.72	20.83	20.72	20.80
263	NASDAQ	FTHI	Thu, Apr 16, 2015	21.44	21.44	20.85	20.94
262	NASDAQ	FTHI	Wed, Apr 15, 2015	20.97	21.02	20.95	21.00
261	NASDAQ	FTHI	Tue, Apr 14, 2015	20.88	20.88	20.88	20.88
260	NASDAQ	FTHI	Mon, Apr 13, 2015	20.88	20.88	20.85	20.85
259	NASDAQ	FTHI	Thu, Apr 9, 2015	20.77	20.88	20.77	20.88
258	NASDAQ	FTHI	Wed, Apr 8, 2015	20.85	20.85	20.74	20.74
257	NASDAQ	FTHI	Tue, Apr 7, 2015	20.84	20.84	20.74	20.75
256	NASDAQ	FTHI	Thu, Apr 2, 2015	20.57	20.57	20.57	20.57
255	NASDAQ	FTHI	Wed, Apr 1, 2015	20.53	20.65	20.53	20.60
254	NASDAQ	FTHI	Tue, Mar 31, 2015	20.76	20.83	20.71	20.71
253	NASDAQ	FTHI	Mon, Mar 30, 2015	20.55	20.86	20.53	20.86
252	NASDAQ	FTHI	Thu, Mar 26, 2015	20.61	20.61	20.61	20.61
251	NASDAQ	FTHI	Mon, Mar 23, 2015	21.05	21.05	21.02	21.03
250	NASDAQ	FTHI	Fri, Mar 20, 2015	21.12	21.12	20.88	21.06
249	NASDAQ	FTHI	Thu, Mar 19, 2015	20.90	20.90	20.90	20.90
248	NASDAQ	FTHI	Wed, Mar 18, 2015	20.74	20.74	20.57	20.57
247	NASDAQ	FTHI	Tue, Mar 17, 2015	20.80	20.80	20.76	20.77
246	NASDAQ	FTHI	Mon, Mar 16, 2015	20.67	20.68	20.64	20.64
245	NASDAQ	FTHI	Fri, Mar 13, 2015	20.58	20.58	20.50	20.50
244	NASDAQ	FTHI	Wed, Mar 11, 2015	0.00	0.00	0.00	20.58
243	NASDAQ	FTHI	Tue, Mar 10, 2015	20.58	20.58	20.58	20.58
242	NASDAQ	FTHI	Mon, Mar 9, 2015	0.00	0.00	0.00	20.71
241	NASDAQ	FTHI	Fri, Mar 6, 2015	20.72	20.74	20.71	20.71
240	NASDAQ	FTHI	Wed, Mar 4, 2015	21.00	21.02	21.00	21.02
239	NASDAQ	FTHI	Tue, Mar 3, 2015	20.86	21.20	21.04	21.09
238	NASDAQ	FTHI	Mon, Mar 2, 2015	20.91	21.03	21.03	21.03
237	NASDAQ	FTHI	Fri, Feb 27, 2015	21.00	21.01	20.98	20.99
236	NASDAQ	FTHI	Tue, Feb 24, 2015	20.99	20.98	20.98	20.98
235	NASDAQ	FTHI	Mon, Feb 23, 2015	21.18	21.18	21.18	21.18
234	NASDAQ	FTHI	Fri, Feb 20, 2015	20.89	20.89	20.89	20.89
233	NASDAQ	FTHI	Thu, Feb 19, 2015	21.01	21.01	21.01	21.01
232	NASDAQ	FTHI	Fri, Feb 13, 2015	20.93	20.93	20.91	20.93
231	NASDAQ	FTHI	Thu, Feb 12, 2015	20.84	20.84	20.84	20.84
230	NASDAQ	FTHI	Tue, Feb 10, 2015	20.02	20.75	20.02	20.69
229	NASDAQ	FTHI	Thu, Feb 5, 2015	20.71	20.83	20.71	20.80
228	NASDAQ	FTHI	Wed, Feb 4, 2015	20.59	20.59	20.51	20.55
227	NASDAQ	FTHI	Tue, Feb 3, 2015	20.58	20.58	20.43	20.51
226	NASDAQ	FTHI	Mon, Feb 2, 2015	20.08	20.23	19.72	20.21
225	NASDAQ	FTHI	Fri, Jan 30, 2015	20.37	20.37	20.35	20.35
224	NASDAQ	FTHI	Wed, Jan 28, 2015	20.29	20.50	20.29	20.46
223	NASDAQ	FTHI	Tue, Jan 27, 2015	20.90	20.53	19.85	20.39
222	NASDAQ	FTHI	Fri, Jan 23, 2015	20.60	20.60	20.53	20.55
221	NASDAQ	FTHI	Thu, Jan 22, 2015	20.38	20.62	20.37	20.62
220	NASDAQ	FTHI	Fri, Jan 16, 2015	20.22	20.33	20.22	20.32
219	NASDAQ	FTHI	Thu, Jan 15, 2015	20.36	20.36	20.24	20.30
218	NASDAQ	FTHI	Wed, Jan 14, 2015	20.17	20.25	20.17	20.25
217	NASDAQ	FTHI	Tue, Jan 13, 2015	20.72	20.72	20.67	20.67
216	NASDAQ	FTHI	Mon, Jan 12, 2015	20.45	20.49	20.47	20.49
215	NASDAQ	FTHI	Fri, Jan 9, 2015	20.60	20.60	20.60	20.60
214	NASDAQ	FTHI	Thu, Jan 8, 2015	20.68	20.72	20.70	20.70
213	NASDAQ	FTHI	Tue, Jan 6, 2015	20.12	20.23	20.12	20.20
212	NASDAQ	FTHI	Fri, Jan 2, 2015	20.56	20.50	20.46	20.50
211	NASDAQ	FTHI	Wed, Dec 31, 2014	20.70	20.70	20.55	20.55
210	NASDAQ	FTHI	Wed, Dec 24, 2014	20.79	20.79	20.79	20.79
209	NASDAQ	FTHI	Tue, Dec 23, 2014	20.61	20.61	20.61	20.61
208	NASDAQ	FTHI	Mon, Dec 22, 2014	20.69	20.69	20.68	20.68
207	NASDAQ	FTHI	Fri, Dec 19, 2014	20.67	20.67	20.52	20.52
206	NASDAQ	FTHI	Thu, Dec 18, 2014	21.08	21.08	20.38	20.46
205	NASDAQ	FTHI	Wed, Dec 17, 2014	20.04	20.07	20.04	20.07
204	NASDAQ	FTHI	Tue, Dec 16, 2014	20.14	20.14	20.13	20.13
203	NASDAQ	FTHI	Mon, Dec 15, 2014	20.17	20.17	19.92	19.92
202	NASDAQ	FTHI	Fri, Dec 12, 2014	20.27	20.30	20.27	20.28
201	NASDAQ	FTHI	Thu, Dec 11, 2014	20.45	20.50	20.45	20.50
200	NASDAQ	FTHI	Wed, Dec 10, 2014	20.49	20.49	20.34	20.38
199	NASDAQ	FTHI	Tue, Dec 9, 2014	20.50	20.50	20.31	20.31
198	NASDAQ	FTHI	Mon, Dec 8, 2014	20.65	20.65	20.60	20.60
197	NASDAQ	FTHI	Fri, Dec 5, 2014	20.68	20.68	20.67	20.67
196	NASDAQ	FTHI	Thu, Dec 4, 2014	20.60	20.60	20.60	20.60
195	NASDAQ	FTHI	Wed, Dec 3, 2014	20.57	20.64	20.57	20.64
194	NASDAQ	FTHI	Tue, Dec 2, 2014	20.50	20.60	20.54	20.58
193	NASDAQ	FTHI	Fri, Nov 28, 2014	20.66	20.67	20.61	20.61
192	NASDAQ	FTHI	Wed, Nov 26, 2014	21.02	20.64	20.56	20.64
191	NASDAQ	FTHI	Tue, Nov 25, 2014	20.49	20.60	20.56	20.57
190	NASDAQ	FTHI	Fri, Nov 21, 2014	20.57	20.57	20.55	20.55
189	NASDAQ	FTHI	Thu, Nov 20, 2014	20.60	20.60	20.60	20.60
188	NASDAQ	FTHI	Wed, Nov 19, 2014	20.54	20.55	20.54	20.55
187	NASDAQ	FTHI	Tue, Nov 18, 2014	20.65	20.68	20.65	20.68
186	NASDAQ	FTHI	Fri, Nov 14, 2014	20.58	20.58	20.58	20.58
185	NASDAQ	FTHI	Thu, Nov 13, 2014	20.58	20.64	20.58	20.64
184	NASDAQ	FTHI	Tue, Nov 11, 2014	20.60	20.62	20.49	20.50
183	NASDAQ	FTHI	Mon, Nov 10, 2014	20.62	20.63	20.62	20.63
182	NASDAQ	FTHI	Thu, Nov 6, 2014	20.45	20.45	20.45	20.45
181	NASDAQ	FTHI	Wed, Nov 5, 2014	20.54	20.54	20.54	20.54
180	NASDAQ	FTHI	Fri, Oct 31, 2014	20.24	20.44	20.44	20.44
179	NASDAQ	FTHI	Thu, Oct 30, 2014	20.17	20.24	20.17	20.24
178	NASDAQ	FTHI	Wed, Oct 29, 2014	20.34	20.34	20.25	20.29
177	NASDAQ	FTHI	Tue, Oct 28, 2014	20.74	20.21	20.19	20.21
176	NASDAQ	FTHI	Mon, Oct 27, 2014	20.16	20.18	20.11	20.18
175	NASDAQ	FTHI	Fri, Oct 24, 2014	20.01	20.01	20.01	20.01
174	NASDAQ	FTHI	Thu, Oct 23, 2014	20.05	20.05	20.05	20.05
173	NASDAQ	FTHI	Wed, Oct 22, 2014	19.95	19.95	19.90	19.90
172	NASDAQ	FTHI	Mon, Oct 20, 2014	20.06	20.06	19.63	19.72
171	NASDAQ	FTHI	Fri, Oct 17, 2014	19.62	19.62	19.52	19.52
170	NASDAQ	FTHI	Thu, Oct 16, 2014	19.39	19.40	19.38	19.38
169	NASDAQ	FTHI	Wed, Oct 15, 2014	19.25	19.31	18.85	19.02
168	NASDAQ	FTHI	Tue, Oct 14, 2014	19.65	20.07	19.48	19.51
167	NASDAQ	FTHI	Mon, Oct 13, 2014	20.01	20.20	19.48	19.48
166	NASDAQ	FTHI	Fri, Oct 10, 2014	20.01	20.01	20.01	20.01
165	NASDAQ	FTHI	Thu, Oct 9, 2014	20.23	20.23	20.03	20.03
164	NASDAQ	FTHI	Wed, Oct 8, 2014	19.98	19.97	19.92	19.92
163	NASDAQ	FTHI	Tue, Oct 7, 2014	20.18	20.20	20.05	20.05
162	NASDAQ	FTHI	Mon, Oct 6, 2014	20.30	20.30	20.30	20.30
161	NASDAQ	FTHI	Fri, Oct 3, 2014	20.25	20.29	20.25	20.28
160	NASDAQ	FTHI	Thu, Oct 2, 2014	19.99	20.00	20.00	20.00
159	NASDAQ	FTHI	Wed, Oct 1, 2014	20.22	20.25	20.17	20.17
158	NASDAQ	FTHI	Tue, Sep 30, 2014	20.38	20.38	20.34	20.34
157	NASDAQ	FTHI	Mon, Sep 29, 2014	20.36	20.36	20.36	20.36
156	NASDAQ	FTHI	Fri, Sep 26, 2014	20.90	20.34	20.29	20.29
155	NASDAQ	FTHI	Thu, Sep 25, 2014	20.36	20.36	20.34	20.34
154	NASDAQ	FTHI	Wed, Sep 24, 2014	20.41	20.41	20.40	20.40
153	NASDAQ	FTHI	Tue, Sep 23, 2014	20.96	20.96	20.39	20.44
152	NASDAQ	FTHI	Fri, Sep 19, 2014	20.73	20.74	20.73	20.74
151	NASDAQ	FTHI	Thu, Sep 18, 2014	20.59	20.76	20.74	20.74
150	NASDAQ	FTHI	Wed, Sep 17, 2014	20.60	20.70	20.58	20.70
149	NASDAQ	FTHI	Tue, Sep 16, 2014	20.65	20.65	20.57	20.57
148	NASDAQ	FTHI	Fri, Sep 12, 2014	20.60	20.60	20.54	20.54
147	NASDAQ	FTHI	Thu, Sep 11, 2014	20.54	20.57	20.54	20.56
146	NASDAQ	FTHI	Wed, Sep 10, 2014	21.12	20.54	20.54	20.54
145	NASDAQ	FTHI	Tue, Sep 9, 2014	20.53	20.58	20.52	20.58
144	NASDAQ	FTHI	Mon, Sep 8, 2014	20.71	20.63	20.60	20.61
143	NASDAQ	FTHI	Fri, Sep 5, 2014	20.57	20.57	20.50	20.50
142	NASDAQ	FTHI	Wed, Sep 3, 2014	20.55	20.56	20.55	20.56
141	NASDAQ	FTHI	Tue, Sep 2, 2014	20.50	20.50	20.50	20.50
140	NASDAQ	FTHI	Fri, Aug 29, 2014	20.45	20.61	20.46	20.46
139	NASDAQ	FTHI	Thu, Aug 28, 2014	20.46	20.50	20.46	20.50
138	NASDAQ	FTHI	Wed, Aug 27, 2014	20.46	20.46	20.46	20.46
137	NASDAQ	FTHI	Tue, Aug 26, 2014	21.53	21.53	20.53	20.53
136	NASDAQ	FTHI	Mon, Aug 25, 2014	20.47	20.49	20.44	20.44
135	NASDAQ	FTHI	Fri, Aug 22, 2014	20.47	20.47	20.41	20.41
134	NASDAQ	FTHI	Thu, Aug 21, 2014	21.06	20.48	20.40	20.47
133	NASDAQ	FTHI	Wed, Aug 20, 2014	20.48	20.48	20.44	20.46
132	NASDAQ	FTHI	Tue, Aug 19, 2014	20.43	20.49	20.43	20.47
131	NASDAQ	FTHI	Mon, Aug 18, 2014	20.15	20.15	20.15	20.15
130	NASDAQ	FTHI	Fri, Aug 15, 2014	20.23	20.31	20.23	20.31
129	NASDAQ	FTHI	Thu, Aug 14, 2014	20.33	20.33	20.33	20.33
128	NASDAQ	FTHI	Wed, Aug 13, 2014	20.20	20.28	20.20	20.21
127	NASDAQ	FTHI	Tue, Aug 12, 2014	20.23	20.23	20.17	20.17
126	NASDAQ	FTHI	Mon, Aug 11, 2014	20.35	20.35	20.19	20.27
125	NASDAQ	FTHI	Fri, Aug 8, 2014	19.98	20.12	19.98	20.12
124	NASDAQ	FTHI	Thu, Aug 7, 2014	19.95	19.95	19.95	19.95
123	NASDAQ	FTHI	Tue, Aug 5, 2014	20.06	20.07	19.97	19.97
122	NASDAQ	FTHI	Mon, Aug 4, 2014	19.95	20.00	20.00	20.00
121	NASDAQ	FTHI	Fri, Aug 1, 2014	20.05	20.05	19.94	20.05
120	NASDAQ	FTHI	Thu, Jul 31, 2014	20.12	20.12	20.05	20.05
119	NASDAQ	FTHI	Wed, Jul 30, 2014	20.15	20.24	20.11	20.23
118	NASDAQ	FTHI	Tue, Jul 29, 2014	20.30	20.41	20.28	20.36
117	NASDAQ	FTHI	Mon, Jul 28, 2014	20.61	20.34	20.23	20.30
116	NASDAQ	FTHI	Fri, Jul 25, 2014	20.37	20.43	20.36	20.38
115	NASDAQ	FTHI	Thu, Jul 24, 2014	20.44	20.46	20.41	20.45
114	NASDAQ	FTHI	Wed, Jul 23, 2014	20.49	20.49	20.45	20.46
113	NASDAQ	FTHI	Mon, Jul 21, 2014	20.56	20.57	20.56	20.57
112	NASDAQ	FTHI	Fri, Jul 18, 2014	20.43	20.64	20.43	20.55
111	NASDAQ	FTHI	Thu, Jul 17, 2014	20.57	20.64	20.44	20.46
110	NASDAQ	FTHI	Wed, Jul 16, 2014	20.56	20.72	20.56	20.56
109	NASDAQ	FTHI	Tue, Jul 15, 2014	20.79	20.79	20.53	20.57
108	NASDAQ	FTHI	Mon, Jul 14, 2014	20.50	20.72	20.50	20.61
107	NASDAQ	FTHI	Fri, Jul 11, 2014	20.51	20.62	20.47	20.58
106	NASDAQ	FTHI	Thu, Jul 10, 2014	20.44	20.64	20.44	20.62
105	NASDAQ	FTHI	Wed, Jul 9, 2014	20.55	20.63	20.53	20.61
104	NASDAQ	FTHI	Tue, Jul 8, 2014	20.50	20.60	20.50	20.60
103	NASDAQ	FTHI	Mon, Jul 7, 2014	20.66	20.75	20.64	20.75
102	NASDAQ	FTHI	Thu, Jul 3, 2014	20.73	20.76	20.68	20.76
101	NASDAQ	FTHI	Wed, Jul 2, 2014	20.44	20.66	20.60	20.65
100	NASDAQ	FTHI	Tue, Jul 1, 2014	20.57	20.67	20.50	20.62
99	NASDAQ	FTHI	Mon, Jun 30, 2014	20.52	20.65	20.51	20.63
98	NASDAQ	FTHI	Fri, Jun 27, 2014	20.55	20.56	20.40	20.48
97	NASDAQ	FTHI	Thu, Jun 26, 2014	20.48	20.60	20.43	20.49
96	NASDAQ	FTHI	Wed, Jun 25, 2014	20.43	20.57	20.43	20.56
95	NASDAQ	FTHI	Tue, Jun 24, 2014	20.64	20.64	20.46	20.53
94	NASDAQ	FTHI	Mon, Jun 23, 2014	20.70	20.72	20.58	20.71
93	NASDAQ	FTHI	Fri, Jun 20, 2014	20.66	20.79	20.66	20.79
92	NASDAQ	FTHI	Wed, Jun 18, 2014	20.50	20.55	20.48	20.49
91	NASDAQ	FTHI	Mon, Jun 16, 2014	20.66	20.66	20.43	20.44
90	NASDAQ	FTHI	Fri, Jun 13, 2014	20.45	20.49	20.44	20.44
89	NASDAQ	FTHI	Thu, Jun 12, 2014	20.44	20.48	20.36	20.43
88	NASDAQ	FTHI	Wed, Jun 11, 2014	20.46	20.51	20.42	20.47
87	NASDAQ	FTHI	Tue, Jun 10, 2014	20.41	20.54	20.41	20.49
86	NASDAQ	FTHI	Mon, Jun 9, 2014	20.47	20.53	20.45	20.47
85	NASDAQ	FTHI	Fri, Jun 6, 2014	20.44	20.49	20.41	20.47
84	NASDAQ	FTHI	Thu, Jun 5, 2014	20.34	20.39	20.32	20.34
83	NASDAQ	FTHI	Wed, Jun 4, 2014	20.26	20.36	20.33	20.34
82	NASDAQ	FTHI	Tue, Jun 3, 2014	20.33	20.38	20.30	20.37
81	NASDAQ	FTHI	Mon, Jun 2, 2014	20.31	20.38	20.30	20.37
80	NASDAQ	FTHI	Fri, May 30, 2014	20.33	20.38	20.26	20.36
79	NASDAQ	FTHI	Thu, May 29, 2014	20.26	20.37	20.25	20.31
78	NASDAQ	FTHI	Wed, May 28, 2014	20.30	20.32	20.21	20.28
77	NASDAQ	FTHI	Tue, May 27, 2014	20.27	20.29	20.23	20.27
76	NASDAQ	FTHI	Thu, May 22, 2014	20.02	20.14	20.02	20.06
75	NASDAQ	FTHI	Wed, May 21, 2014	20.00	20.05	19.98	20.03
74	NASDAQ	FTHI	Tue, May 20, 2014	20.02	20.02	19.98	20.00
73	NASDAQ	FTHI	Mon, May 19, 2014	20.04	20.11	20.03	20.04
72	NASDAQ	FTHI	Fri, May 16, 2014	19.95	20.04	19.95	20.03
71	NASDAQ	FTHI	Thu, May 15, 2014	20.07	20.08	19.93	19.94
70	NASDAQ	FTHI	Wed, May 14, 2014	20.15	20.25	20.10	20.10
69	NASDAQ	FTHI	Tue, May 13, 2014	20.19	20.27	20.15	20.17
68	NASDAQ	FTHI	Mon, May 12, 2014	20.10	20.23	20.10	20.15
67	NASDAQ	FTHI	Fri, May 9, 2014	20.06	20.12	20.01	20.01
66	NASDAQ	FTHI	Thu, May 8, 2014	20.06	20.21	20.05	20.05
65	NASDAQ	FTHI	Wed, May 7, 2014	20.01	20.15	19.99	20.04
64	NASDAQ	FTHI	Tue, May 6, 2014	20.06	20.06	19.91	20.02
63	NASDAQ	FTHI	Mon, May 5, 2014	20.05	20.20	20.04	20.10
62	NASDAQ	FTHI	Fri, May 2, 2014	20.02	20.24	20.13	20.17
61	NASDAQ	FTHI	Thu, May 1, 2014	20.11	20.14	20.06	20.16
60	NASDAQ	FTHI	Tue, Apr 29, 2014	19.99	20.11	19.99	20.14
59	NASDAQ	FTHI	Mon, Apr 28, 2014	19.94	20.06	19.87	20.13
58	NASDAQ	FTHI	Fri, Apr 25, 2014	20.12	20.09	19.97	20.00
57	NASDAQ	FTHI	Wed, Apr 23, 2014	20.18	20.18	20.10	20.15
56	NASDAQ	FTHI	Tue, Apr 22, 2014	20.16	20.23	20.14	20.26
55	NASDAQ	FTHI	Mon, Apr 21, 2014	20.07	20.17	20.07	20.17
54	NASDAQ	FTHI	Wed, Apr 16, 2014	20.00	20.05	19.99	19.99
53	NASDAQ	FTHI	Tue, Apr 15, 2014	19.79	19.92	19.69	19.99
52	NASDAQ	FTHI	Fri, Apr 11, 2014	19.80	19.80	19.72	19.73
51	NASDAQ	FTHI	Thu, Apr 10, 2014	20.07	20.10	19.76	19.87
50	NASDAQ	FTHI	Wed, Apr 9, 2014	19.93	20.06	19.92	19.92
49	NASDAQ	FTHI	Tue, Apr 8, 2014	19.83	19.95	19.79	19.93
48	NASDAQ	FTHI	Mon, Apr 7, 2014	20.19	20.19	20.05	19.87
47	NASDAQ	FTHI	Fri, Apr 4, 2014	20.14	20.14	20.03	20.03
46	NASDAQ	FTHI	Thu, Apr 3, 2014	20.10	20.13	20.06	20.13
45	NASDAQ	FTHI	Tue, Apr 1, 2014	20.05	20.05	20.04	20.04
44	NASDAQ	FTHI	Mon, Mar 31, 2014	19.86	20.01	19.86	20.04
43	NASDAQ	FTHI	Fri, Mar 28, 2014	19.93	19.93	19.87	19.87
42	NASDAQ	FTHI	Thu, Mar 27, 2014	19.81	19.83	19.72	19.82
41	NASDAQ	FTHI	Wed, Mar 26, 2014	19.87	19.96	19.81	19.92
40	NASDAQ	FTHI	Tue, Mar 25, 2014	19.85	19.95	19.85	19.92
39	NASDAQ	FTHI	Mon, Mar 24, 2014	19.87	19.87	19.84	19.84
38	NASDAQ	FTHI	Thu, Mar 20, 2014	19.86	19.94	19.83	19.95
37	NASDAQ	FTHI	Wed, Mar 19, 2014	19.96	19.98	19.80	19.88
36	NASDAQ	FTHI	Tue, Mar 18, 2014	19.97	19.99	19.91	19.96
35	NASDAQ	FTHI	Mon, Mar 17, 2014	19.71	19.88	19.71	19.88
34	NASDAQ	FTHI	Thu, Mar 13, 2014	19.88	19.88	19.77	19.77
33	NASDAQ	FTHI	Wed, Mar 12, 2014	19.87	19.88	19.87	19.88
32	NASDAQ	FTHI	Tue, Mar 11, 2014	20.10	19.87	19.87	19.87
31	NASDAQ	FTHI	Mon, Mar 10, 2014	19.95	19.95	19.90	19.90
30	NASDAQ	FTHI	Fri, Mar 7, 2014	19.99	19.92	19.89	19.89
29	NASDAQ	FTHI	Thu, Mar 6, 2014	19.94	19.95	19.94	19.94
28	NASDAQ	FTHI	Wed, Mar 5, 2014	19.91	19.91	19.90	19.91
27	NASDAQ	FTHI	Tue, Mar 4, 2014	19.93	19.95	19.93	19.95
26	NASDAQ	FTHI	Mon, Mar 3, 2014	19.71	19.74	19.70	19.72
25	NASDAQ	FTHI	Fri, Feb 28, 2014	19.89	19.89	19.89	19.89
24	NASDAQ	FTHI	Thu, Feb 27, 2014	19.72	19.72	19.72	19.72
23	NASDAQ	FTHI	Wed, Feb 26, 2014	19.77	19.70	19.70	19.70
22	NASDAQ	FTHI	Tue, Feb 25, 2014	19.70	19.70	19.68	19.68
21	NASDAQ	FTHI	Mon, Feb 24, 2014	19.70	19.73	19.69	19.69
20	NASDAQ	FTHI	Fri, Feb 21, 2014	19.67	19.67	19.62	19.62
19	NASDAQ	FTHI	Wed, Feb 19, 2014	19.64	19.64	19.59	19.60
18	NASDAQ	FTHI	Tue, Feb 18, 2014	19.70	19.70	19.68	19.69
17	NASDAQ	FTHI	Fri, Feb 14, 2014	19.67	19.70	19.67	19.70
16	NASDAQ	FTHI	Thu, Feb 13, 2014	19.55	19.56	19.51	19.51
15	NASDAQ	FTHI	Wed, Feb 12, 2014	19.52	19.52	19.50	19.51
14	NASDAQ	FTHI	Mon, Feb 10, 2014	19.34	19.36	19.36	19.36
13	NASDAQ	FTHI	Fri, Feb 7, 2014	19.28	19.31	19.28	19.31
12	NASDAQ	FTHI	Wed, Feb 5, 2014	19.02	19.04	19.01	19.01
11	NASDAQ	FTHI	Mon, Feb 3, 2014	19.23	19.23	19.05	19.05
10	NASDAQ	FTHI	Fri, Jan 31, 2014	19.33	19.33	19.33	19.33
9	NASDAQ	FTHI	Thu, Jan 30, 2014	19.49	19.49	19.49	19.49
8	NASDAQ	FTHI	Wed, Jan 29, 2014	19.47	19.47	19.38	19.38
7	NASDAQ	FTHI	Tue, Jan 28, 2014	19.54	19.54	19.54	19.54
6	NASDAQ	FTHI	Mon, Jan 27, 2014	19.54	19.54	19.54	19.54
5	NASDAQ	FTHI	Fri, Jan 24, 2014	19.71	19.71	19.71	19.71
4	NASDAQ	FTHI	Thu, Jan 23, 2014	19.90	19.90	19.90	19.90
3	NASDAQ	FTHI	Wed, Jan 22, 2014	20.07	20.06	20.04	20.06
2	NASDAQ	FTHI	Fri, Jan 17, 2014	20.09	20.09	19.97	19.97
1	NASDAQ	FTHI	Wed, Jan 15, 2014	20.06	20.06	20.05	20.05
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust BuyWrite Income ETF NASDAQ:FTHI 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