First Trust Indxx Global Natural Resources Income ETF NASDAQ:FTRI Historical Prices

Below are the 2060 trading days of historical prices for FTRI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2060	NASDAQ	FTRI	Wed, Mar 6, 2024	12.61	12.78	12.61	12.73
2059	NASDAQ	FTRI	Tue, Mar 5, 2024	12.52	12.63	12.50	12.51
2058	NASDAQ	FTRI	Mon, Mar 4, 2024	12.55	12.59	12.53	12.54
2057	NASDAQ	FTRI	Fri, Mar 1, 2024	12.50	12.62	12.48	12.58
2056	NASDAQ	FTRI	Thu, Feb 29, 2024	12.33	12.44	12.33	12.41
2055	NASDAQ	FTRI	Wed, Feb 28, 2024	12.60	12.60	12.32	12.33
2054	NASDAQ	FTRI	Tue, Feb 27, 2024	12.56	12.56	12.48	12.53
2053	NASDAQ	FTRI	Mon, Feb 26, 2024	12.53	12.53	12.40	12.48
2052	NASDAQ	FTRI	Fri, Feb 23, 2024	12.40	12.53	12.40	12.49
2051	NASDAQ	FTRI	Thu, Feb 22, 2024	12.43	12.54	12.43	12.52
2050	NASDAQ	FTRI	Wed, Feb 21, 2024	12.45	12.45	12.39	12.44
2049	NASDAQ	FTRI	Tue, Feb 20, 2024	12.50	12.50	12.35	12.38
2048	NASDAQ	FTRI	Fri, Feb 16, 2024	12.31	12.49	12.31	12.43
2047	NASDAQ	FTRI	Thu, Feb 15, 2024	12.28	12.37	12.20	12.35
2046	NASDAQ	FTRI	Wed, Feb 14, 2024	12.14	12.20	12.11	12.15
2045	NASDAQ	FTRI	Tue, Feb 13, 2024	12.20	12.23	12.01	12.07
2044	NASDAQ	FTRI	Mon, Feb 12, 2024	12.23	12.42	12.23	12.39
2043	NASDAQ	FTRI	Fri, Feb 9, 2024	12.30	12.32	12.23	12.29
2042	NASDAQ	FTRI	Thu, Feb 8, 2024	12.40	12.40	12.31	12.33
2041	NASDAQ	FTRI	Wed, Feb 7, 2024	12.36	12.43	12.36	12.40
2040	NASDAQ	FTRI	Tue, Feb 6, 2024	12.30	12.45	12.30	12.41
2039	NASDAQ	FTRI	Mon, Feb 5, 2024	12.30	12.34	12.23	12.29
2038	NASDAQ	FTRI	Fri, Feb 2, 2024	12.46	12.48	12.39	12.43
2037	NASDAQ	FTRI	Thu, Feb 1, 2024	12.43	12.66	12.43	12.63
2036	NASDAQ	FTRI	Wed, Jan 31, 2024	12.62	12.62	12.39	12.42
2035	NASDAQ	FTRI	Tue, Jan 30, 2024	12.43	12.55	12.41	12.54
2034	NASDAQ	FTRI	Mon, Jan 29, 2024	12.56	12.56	12.36	12.52
2033	NASDAQ	FTRI	Fri, Jan 26, 2024	12.42	12.46	12.37	12.45
2032	NASDAQ	FTRI	Thu, Jan 25, 2024	12.30	12.36	12.24	12.35
2031	NASDAQ	FTRI	Wed, Jan 24, 2024	12.24	12.29	12.12	12.12
2030	NASDAQ	FTRI	Tue, Jan 23, 2024	11.94	12.10	11.94	12.08
2029	NASDAQ	FTRI	Mon, Jan 22, 2024	12.16	12.16	11.95	11.98
2028	NASDAQ	FTRI	Fri, Jan 19, 2024	12.34	12.34	12.18	12.30
2027	NASDAQ	FTRI	Thu, Jan 18, 2024	12.20	12.26	12.17	12.24
2026	NASDAQ	FTRI	Wed, Jan 17, 2024	12.19	12.30	12.13	12.24
2025	NASDAQ	FTRI	Tue, Jan 16, 2024	12.66	12.66	12.40	12.41
2024	NASDAQ	FTRI	Fri, Jan 12, 2024	12.79	12.88	12.69	12.70
2023	NASDAQ	FTRI	Thu, Jan 11, 2024	12.65	12.73	12.60	12.70
2022	NASDAQ	FTRI	Wed, Jan 10, 2024	12.72	12.72	12.60	12.65
2021	NASDAQ	FTRI	Tue, Jan 9, 2024	12.79	12.80	12.70	12.72
2020	NASDAQ	FTRI	Mon, Jan 8, 2024	12.77	12.89	12.73	12.89
2019	NASDAQ	FTRI	Fri, Jan 5, 2024	12.87	13.04	12.87	12.94
2018	NASDAQ	FTRI	Thu, Jan 4, 2024	13.08	13.08	12.92	12.95
2017	NASDAQ	FTRI	Wed, Jan 3, 2024	12.88	13.09	12.88	13.01
2016	NASDAQ	FTRI	Tue, Jan 2, 2024	13.11	13.16	13.02	13.04
2015	NASDAQ	FTRI	Fri, Dec 29, 2023	13.38	13.38	13.02	13.02
2014	NASDAQ	FTRI	Thu, Dec 28, 2023	13.11	13.21	13.08	13.13
2013	NASDAQ	FTRI	Wed, Dec 27, 2023	13.26	13.28	13.16	13.21
2012	NASDAQ	FTRI	Tue, Dec 26, 2023	12.98	13.16	12.98	13.14
2011	NASDAQ	FTRI	Fri, Dec 22, 2023	12.92	13.07	12.92	12.97
2010	NASDAQ	FTRI	Thu, Dec 21, 2023	13.05	13.16	13.05	13.16
2009	NASDAQ	FTRI	Wed, Dec 20, 2023	13.15	13.20	12.96	12.96
2008	NASDAQ	FTRI	Tue, Dec 19, 2023	12.99	13.24	12.99	13.23
2007	NASDAQ	FTRI	Mon, Dec 18, 2023	13.05	13.05	12.97	12.98
2006	NASDAQ	FTRI	Fri, Dec 15, 2023	12.99	13.04	12.93	12.95
2005	NASDAQ	FTRI	Thu, Dec 14, 2023	12.85	13.11	12.85	13.04
2004	NASDAQ	FTRI	Wed, Dec 13, 2023	12.37	12.76	12.37	12.76
2003	NASDAQ	FTRI	Tue, Dec 12, 2023	12.45	12.45	12.39	12.41
2002	NASDAQ	FTRI	Mon, Dec 11, 2023	12.58	12.60	12.53	12.57
2001	NASDAQ	FTRI	Fri, Dec 8, 2023	12.45	12.64	12.45	12.57
2000	NASDAQ	FTRI	Thu, Dec 7, 2023	12.47	12.57	12.46	12.53
1999	NASDAQ	FTRI	Wed, Dec 6, 2023	12.64	12.64	12.43	12.45
1998	NASDAQ	FTRI	Tue, Dec 5, 2023	12.65	12.65	12.50	12.52
1997	NASDAQ	FTRI	Mon, Dec 4, 2023	12.67	12.77	12.65	12.67
1996	NASDAQ	FTRI	Fri, Dec 1, 2023	12.72	12.90	12.68	12.88
1995	NASDAQ	FTRI	Thu, Nov 30, 2023	12.69	12.72	12.63	12.67
1994	NASDAQ	FTRI	Wed, Nov 29, 2023	12.78	12.79	12.69	12.71
1993	NASDAQ	FTRI	Tue, Nov 28, 2023	12.75	12.83	12.65	12.83
1992	NASDAQ	FTRI	Mon, Nov 27, 2023	12.69	12.69	12.62	12.66
1991	NASDAQ	FTRI	Fri, Nov 24, 2023	12.57	12.78	12.57	12.69
1990	NASDAQ	FTRI	Wed, Nov 22, 2023	12.69	12.69	12.55	12.64
1989	NASDAQ	FTRI	Tue, Nov 21, 2023	12.67	12.73	12.64	12.68
1988	NASDAQ	FTRI	Mon, Nov 20, 2023	12.78	12.78	12.64	12.70
1987	NASDAQ	FTRI	Fri, Nov 17, 2023	12.57	12.69	12.56	12.64
1986	NASDAQ	FTRI	Thu, Nov 16, 2023	12.58	12.68	12.49	12.55
1985	NASDAQ	FTRI	Wed, Nov 15, 2023	12.64	12.78	12.64	12.70
1984	NASDAQ	FTRI	Tue, Nov 14, 2023	12.40	12.67	12.40	12.64
1983	NASDAQ	FTRI	Mon, Nov 13, 2023	12.13	12.32	12.13	12.29
1982	NASDAQ	FTRI	Fri, Nov 10, 2023	12.18	12.23	12.13	12.20
1981	NASDAQ	FTRI	Thu, Nov 9, 2023	12.21	12.37	12.19	12.21
1980	NASDAQ	FTRI	Wed, Nov 8, 2023	12.34	12.34	12.16	12.19
1979	NASDAQ	FTRI	Tue, Nov 7, 2023	12.37	12.37	12.28	12.32
1978	NASDAQ	FTRI	Mon, Nov 6, 2023	12.62	12.62	12.48	12.51
1977	NASDAQ	FTRI	Fri, Nov 3, 2023	12.64	12.72	12.61	12.66
1976	NASDAQ	FTRI	Thu, Nov 2, 2023	12.43	12.53	12.40	12.52
1975	NASDAQ	FTRI	Wed, Nov 1, 2023	12.23	12.34	12.23	12.30
1974	NASDAQ	FTRI	Tue, Oct 31, 2023	12.35	12.35	12.18	12.22
1973	NASDAQ	FTRI	Mon, Oct 30, 2023	12.33	12.45	12.30	12.33
1972	NASDAQ	FTRI	Fri, Oct 27, 2023	12.63	12.63	12.27	12.32
1971	NASDAQ	FTRI	Thu, Oct 26, 2023	12.25	12.38	12.25	12.34
1970	NASDAQ	FTRI	Wed, Oct 25, 2023	12.40	12.41	12.33	12.34
1969	NASDAQ	FTRI	Tue, Oct 24, 2023	12.43	12.47	12.36	12.39
1968	NASDAQ	FTRI	Mon, Oct 23, 2023	12.49	12.55	12.35	12.42
1967	NASDAQ	FTRI	Fri, Oct 20, 2023	12.84	12.84	12.67	12.67
1966	NASDAQ	FTRI	Thu, Oct 19, 2023	12.78	12.93	12.78	12.85
1965	NASDAQ	FTRI	Wed, Oct 18, 2023	13.04	13.04	12.86	12.91
1964	NASDAQ	FTRI	Tue, Oct 17, 2023	12.88	13.02	12.85	13.00
1963	NASDAQ	FTRI	Mon, Oct 16, 2023	12.80	12.89	12.72	12.89
1962	NASDAQ	FTRI	Fri, Oct 13, 2023	12.76	12.76	12.65	12.70
1961	NASDAQ	FTRI	Thu, Oct 12, 2023	12.64	12.66	12.49	12.55
1960	NASDAQ	FTRI	Wed, Oct 11, 2023	12.66	12.70	12.57	12.66
1959	NASDAQ	FTRI	Tue, Oct 10, 2023	12.50	12.69	12.50	12.67
1958	NASDAQ	FTRI	Mon, Oct 9, 2023	12.33	12.52	12.33	12.52
1957	NASDAQ	FTRI	Fri, Oct 6, 2023	12.04	12.24	11.94	12.19
1956	NASDAQ	FTRI	Thu, Oct 5, 2023	11.95	12.07	11.95	12.06
1955	NASDAQ	FTRI	Wed, Oct 4, 2023	12.07	12.10	11.96	12.02
1954	NASDAQ	FTRI	Tue, Oct 3, 2023	12.13	12.27	12.11	12.14
1953	NASDAQ	FTRI	Mon, Oct 2, 2023	12.54	12.55	12.29	12.34
1952	NASDAQ	FTRI	Fri, Sep 29, 2023	12.87	12.87	12.59	12.63
1951	NASDAQ	FTRI	Thu, Sep 28, 2023	12.67	12.70	12.56	12.68
1950	NASDAQ	FTRI	Wed, Sep 27, 2023	12.59	12.66	12.50	12.60
1949	NASDAQ	FTRI	Tue, Sep 26, 2023	12.76	12.76	12.59	12.62
1948	NASDAQ	FTRI	Mon, Sep 25, 2023	12.82	12.84	12.75	12.84
1947	NASDAQ	FTRI	Fri, Sep 22, 2023	12.88	12.95	12.81	12.82
1946	NASDAQ	FTRI	Thu, Sep 21, 2023	13.12	13.12	12.96	12.96
1945	NASDAQ	FTRI	Wed, Sep 20, 2023	13.15	13.39	13.15	13.21
1944	NASDAQ	FTRI	Tue, Sep 19, 2023	13.16	13.25	13.16	13.20
1943	NASDAQ	FTRI	Mon, Sep 18, 2023	13.15	13.24	13.15	13.18
1942	NASDAQ	FTRI	Fri, Sep 15, 2023	13.26	13.33	13.22	13.23
1941	NASDAQ	FTRI	Thu, Sep 14, 2023	13.21	13.30	13.20	13.26
1940	NASDAQ	FTRI	Wed, Sep 13, 2023	12.99	13.06	12.95	13.02
1939	NASDAQ	FTRI	Tue, Sep 12, 2023	12.99	13.08	12.99	13.02
1938	NASDAQ	FTRI	Mon, Sep 11, 2023	13.03	13.03	13.03	13.03
1937	NASDAQ	FTRI	Fri, Sep 8, 2023	12.99	13.03	12.94	12.96
1936	NASDAQ	FTRI	Thu, Sep 7, 2023	12.93	12.99	12.85	12.90
1935	NASDAQ	FTRI	Wed, Sep 6, 2023	13.08	13.11	12.97	13.02
1934	NASDAQ	FTRI	Tue, Sep 5, 2023	13.04	13.12	13.02	13.04
1933	NASDAQ	FTRI	Fri, Sep 1, 2023	13.06	13.13	13.06	13.09
1932	NASDAQ	FTRI	Thu, Aug 31, 2023	13.16	13.16	12.95	12.96
1931	NASDAQ	FTRI	Wed, Aug 30, 2023	13.06	13.17	13.06	13.10
1930	NASDAQ	FTRI	Tue, Aug 29, 2023	12.87	13.08	12.85	13.06
1929	NASDAQ	FTRI	Mon, Aug 28, 2023	12.75	12.90	12.75	12.90
1928	NASDAQ	FTRI	Fri, Aug 25, 2023	12.72	12.77	12.64	12.72
1927	NASDAQ	FTRI	Thu, Aug 24, 2023	12.84	12.84	12.74	12.74
1926	NASDAQ	FTRI	Wed, Aug 23, 2023	12.61	12.82	12.61	12.81
1925	NASDAQ	FTRI	Tue, Aug 22, 2023	12.70	12.73	12.61	12.63
1924	NASDAQ	FTRI	Mon, Aug 21, 2023	12.63	12.70	12.60	12.67
1923	NASDAQ	FTRI	Fri, Aug 18, 2023	12.58	12.67	12.58	12.66
1922	NASDAQ	FTRI	Thu, Aug 17, 2023	12.81	12.81	12.64	12.65
1921	NASDAQ	FTRI	Wed, Aug 16, 2023	12.72	12.76	12.62	12.64
1920	NASDAQ	FTRI	Tue, Aug 15, 2023	12.91	12.91	12.66	12.66
1919	NASDAQ	FTRI	Mon, Aug 14, 2023	13.00	13.00	12.83	12.91
1918	NASDAQ	FTRI	Fri, Aug 11, 2023	13.03	13.08	13.00	13.01
1917	NASDAQ	FTRI	Thu, Aug 10, 2023	13.14	13.26	13.06	13.08
1916	NASDAQ	FTRI	Wed, Aug 9, 2023	13.07	13.14	13.05	13.10
1915	NASDAQ	FTRI	Tue, Aug 8, 2023	12.89	13.08	12.89	13.08
1914	NASDAQ	FTRI	Mon, Aug 7, 2023	13.06	13.13	13.02	13.11
1913	NASDAQ	FTRI	Fri, Aug 4, 2023	13.07	13.24	13.07	13.10
1912	NASDAQ	FTRI	Thu, Aug 3, 2023	13.10	13.13	12.98	13.08
1911	NASDAQ	FTRI	Wed, Aug 2, 2023	13.10	13.12	12.98	13.05
1910	NASDAQ	FTRI	Tue, Aug 1, 2023	13.39	13.39	13.22	13.28
1909	NASDAQ	FTRI	Mon, Jul 31, 2023	13.40	13.57	13.40	13.55
1908	NASDAQ	FTRI	Fri, Jul 28, 2023	13.35	13.36	13.29	13.35
1907	NASDAQ	FTRI	Thu, Jul 27, 2023	13.52	13.52	13.20	13.22
1906	NASDAQ	FTRI	Wed, Jul 26, 2023	13.45	13.51	13.38	13.48
1905	NASDAQ	FTRI	Tue, Jul 25, 2023	13.37	13.46	13.30	13.42
1904	NASDAQ	FTRI	Mon, Jul 24, 2023	13.07	13.31	13.07	13.24
1903	NASDAQ	FTRI	Fri, Jul 21, 2023	13.05	13.12	13.02	13.07
1902	NASDAQ	FTRI	Thu, Jul 20, 2023	13.15	13.15	13.05	13.07
1901	NASDAQ	FTRI	Wed, Jul 19, 2023	13.14	13.14	13.08	13.12
1900	NASDAQ	FTRI	Tue, Jul 18, 2023	12.94	13.18	12.94	13.08
1899	NASDAQ	FTRI	Mon, Jul 17, 2023	12.84	13.00	12.81	13.00
1898	NASDAQ	FTRI	Fri, Jul 14, 2023	13.06	13.06	12.93	12.93
1897	NASDAQ	FTRI	Thu, Jul 13, 2023	13.10	13.15	13.01	13.11
1896	NASDAQ	FTRI	Wed, Jul 12, 2023	12.81	12.95	12.81	12.90
1895	NASDAQ	FTRI	Tue, Jul 11, 2023	12.57	12.70	12.54	12.69
1894	NASDAQ	FTRI	Mon, Jul 10, 2023	12.47	12.55	12.46	12.52
1893	NASDAQ	FTRI	Fri, Jul 7, 2023	12.42	12.62	12.41	12.55
1892	NASDAQ	FTRI	Thu, Jul 6, 2023	12.42	12.45	12.28	12.37
1891	NASDAQ	FTRI	Wed, Jul 5, 2023	12.67	12.67	12.60	12.60
1890	NASDAQ	FTRI	Mon, Jul 3, 2023	12.68	12.75	12.63	12.73
1889	NASDAQ	FTRI	Fri, Jun 30, 2023	12.63	12.63	12.50	12.57
1888	NASDAQ	FTRI	Thu, Jun 29, 2023	12.39	12.51	12.35	12.51
1887	NASDAQ	FTRI	Wed, Jun 28, 2023	12.46	12.46	12.35	12.39
1886	NASDAQ	FTRI	Tue, Jun 27, 2023	12.60	12.60	12.39	12.46
1885	NASDAQ	FTRI	Mon, Jun 26, 2023	12.63	12.80	12.63	12.75
1884	NASDAQ	FTRI	Fri, Jun 23, 2023	12.76	12.76	12.63	12.65
1883	NASDAQ	FTRI	Thu, Jun 22, 2023	13.03	13.03	12.86	12.91
1882	NASDAQ	FTRI	Wed, Jun 21, 2023	13.16	13.16	12.93	13.06
1881	NASDAQ	FTRI	Tue, Jun 20, 2023	13.10	13.10	12.85	12.92
1880	NASDAQ	FTRI	Fri, Jun 16, 2023	13.16	13.18	13.11	13.14
1879	NASDAQ	FTRI	Thu, Jun 15, 2023	13.07	13.16	12.93	13.14
1878	NASDAQ	FTRI	Wed, Jun 14, 2023	12.96	13.06	12.83	12.92
1877	NASDAQ	FTRI	Tue, Jun 13, 2023	12.78	12.91	12.78	12.85
1876	NASDAQ	FTRI	Mon, Jun 12, 2023	12.78	12.78	12.65	12.70
1875	NASDAQ	FTRI	Fri, Jun 9, 2023	12.84	12.86	12.74	12.79
1874	NASDAQ	FTRI	Thu, Jun 8, 2023	12.71	12.79	12.65	12.78
1873	NASDAQ	FTRI	Wed, Jun 7, 2023	12.66	12.77	12.61	12.71
1872	NASDAQ	FTRI	Tue, Jun 6, 2023	12.38	12.57	12.37	12.56
1871	NASDAQ	FTRI	Mon, Jun 5, 2023	12.39	12.45	12.33	12.36
1870	NASDAQ	FTRI	Fri, Jun 2, 2023	12.34	12.41	12.31	12.40
1869	NASDAQ	FTRI	Thu, Jun 1, 2023	11.81	12.06	11.81	12.00
1868	NASDAQ	FTRI	Wed, May 31, 2023	11.91	11.91	11.77	11.83
1867	NASDAQ	FTRI	Tue, May 30, 2023	12.10	12.10	11.94	12.00
1866	NASDAQ	FTRI	Fri, May 26, 2023	12.13	12.26	12.13	12.19
1865	NASDAQ	FTRI	Thu, May 25, 2023	12.24	12.24	12.01	12.05
1864	NASDAQ	FTRI	Wed, May 24, 2023	12.32	12.36	12.20	12.21
1863	NASDAQ	FTRI	Tue, May 23, 2023	12.52	12.54	12.41	12.44
1862	NASDAQ	FTRI	Mon, May 22, 2023	12.51	12.57	12.47	12.51
1861	NASDAQ	FTRI	Fri, May 19, 2023	12.59	12.59	12.48	12.53
1860	NASDAQ	FTRI	Thu, May 18, 2023	12.40	12.52	12.38	12.51
1859	NASDAQ	FTRI	Wed, May 17, 2023	12.56	12.61	12.47	12.57
1858	NASDAQ	FTRI	Tue, May 16, 2023	12.67	12.67	12.45	12.45
1857	NASDAQ	FTRI	Mon, May 15, 2023	12.50	12.68	12.50	12.67
1856	NASDAQ	FTRI	Fri, May 12, 2023	12.44	12.55	12.43	12.48
1855	NASDAQ	FTRI	Thu, May 11, 2023	12.45	12.47	12.31	12.45
1854	NASDAQ	FTRI	Wed, May 10, 2023	12.87	12.87	12.57	12.65
1853	NASDAQ	FTRI	Tue, May 9, 2023	12.77	12.77	12.67	12.68
1852	NASDAQ	FTRI	Mon, May 8, 2023	12.98	13.00	12.76	12.77
1851	NASDAQ	FTRI	Fri, May 5, 2023	12.67	12.89	12.64	12.83
1850	NASDAQ	FTRI	Thu, May 4, 2023	12.60	12.66	12.42	12.43
1849	NASDAQ	FTRI	Wed, May 3, 2023	12.63	12.71	12.59	12.59
1848	NASDAQ	FTRI	Tue, May 2, 2023	12.87	12.87	12.53	12.64
1847	NASDAQ	FTRI	Mon, May 1, 2023	13.20	13.20	12.94	12.97
1846	NASDAQ	FTRI	Fri, Apr 28, 2023	12.83	13.05	12.83	13.05
1845	NASDAQ	FTRI	Thu, Apr 27, 2023	12.80	12.93	12.75	12.90
1844	NASDAQ	FTRI	Wed, Apr 26, 2023	12.80	12.89	12.74	12.79
1843	NASDAQ	FTRI	Tue, Apr 25, 2023	13.01	13.01	12.75	12.77
1842	NASDAQ	FTRI	Mon, Apr 24, 2023	13.09	13.20	13.08	13.18
1841	NASDAQ	FTRI	Fri, Apr 21, 2023	13.17	13.17	13.05	13.10
1840	NASDAQ	FTRI	Thu, Apr 20, 2023	13.43	13.44	13.30	13.35
1839	NASDAQ	FTRI	Wed, Apr 19, 2023	13.49	13.52	13.44	13.47
1838	NASDAQ	FTRI	Tue, Apr 18, 2023	13.63	13.73	13.63	13.68
1837	NASDAQ	FTRI	Mon, Apr 17, 2023	13.52	13.69	13.52	13.62
1836	NASDAQ	FTRI	Fri, Apr 14, 2023	13.63	13.68	13.52	13.58
1835	NASDAQ	FTRI	Thu, Apr 13, 2023	13.61	13.71	13.61	13.67
1834	NASDAQ	FTRI	Wed, Apr 12, 2023	13.77	13.77	13.58	13.62
1833	NASDAQ	FTRI	Tue, Apr 11, 2023	13.34	13.63	13.34	13.59
1832	NASDAQ	FTRI	Mon, Apr 10, 2023	13.06	13.23	13.06	13.23
1831	NASDAQ	FTRI	Thu, Apr 6, 2023	13.14	13.14	13.07	13.07
1830	NASDAQ	FTRI	Wed, Apr 5, 2023	13.26	13.26	13.09	13.20
1829	NASDAQ	FTRI	Tue, Apr 4, 2023	13.45	13.45	13.19	13.24
1828	NASDAQ	FTRI	Mon, Apr 3, 2023	13.35	13.45	13.32	13.41
1827	NASDAQ	FTRI	Fri, Mar 31, 2023	13.32	13.34	13.23	13.26
1826	NASDAQ	FTRI	Thu, Mar 30, 2023	13.16	13.25	13.15	13.23
1825	NASDAQ	FTRI	Wed, Mar 29, 2023	12.94	13.08	12.94	13.03
1824	NASDAQ	FTRI	Tue, Mar 28, 2023	12.67	12.92	12.67	12.85
1823	NASDAQ	FTRI	Mon, Mar 27, 2023	12.71	12.75	12.59	12.70
1822	NASDAQ	FTRI	Fri, Mar 24, 2023	12.56	12.62	12.42	12.59
1821	NASDAQ	FTRI	Thu, Mar 23, 2023	12.96	13.03	12.68	12.72
1820	NASDAQ	FTRI	Wed, Mar 22, 2023	13.10	13.15	12.90	12.90
1819	NASDAQ	FTRI	Tue, Mar 21, 2023	13.13	13.15	13.00	13.06
1818	NASDAQ	FTRI	Mon, Mar 20, 2023	12.86	13.05	12.86	12.98
1817	NASDAQ	FTRI	Fri, Mar 17, 2023	12.90	12.90	12.73	12.83
1816	NASDAQ	FTRI	Thu, Mar 16, 2023	12.63	12.89	12.63	12.86
1815	NASDAQ	FTRI	Wed, Mar 15, 2023	12.98	12.98	12.63	12.84
1814	NASDAQ	FTRI	Tue, Mar 14, 2023	13.34	13.45	13.24	13.33
1813	NASDAQ	FTRI	Mon, Mar 13, 2023	13.14	13.42	13.11	13.24
1812	NASDAQ	FTRI	Fri, Mar 10, 2023	13.55	13.60	13.30	13.34
1811	NASDAQ	FTRI	Thu, Mar 9, 2023	13.81	13.85	13.50	13.50
1810	NASDAQ	FTRI	Wed, Mar 8, 2023	13.75	13.86	13.64	13.79
1809	NASDAQ	FTRI	Tue, Mar 7, 2023	13.94	13.94	13.59	13.64
1808	NASDAQ	FTRI	Mon, Mar 6, 2023	14.03	14.03	13.89	13.94
1807	NASDAQ	FTRI	Fri, Mar 3, 2023	14.08	14.19	14.01	14.16
1806	NASDAQ	FTRI	Thu, Mar 2, 2023	13.85	14.02	13.76	14.02
1805	NASDAQ	FTRI	Wed, Mar 1, 2023	13.81	13.89	13.74	13.87
1804	NASDAQ	FTRI	Tue, Feb 28, 2023	13.68	13.73	13.59	13.59
1803	NASDAQ	FTRI	Mon, Feb 27, 2023	13.67	13.71	13.57	13.65
1802	NASDAQ	FTRI	Fri, Feb 24, 2023	13.55	13.61	13.45	13.61
1801	NASDAQ	FTRI	Thu, Feb 23, 2023	13.89	13.90	13.66	13.82
1800	NASDAQ	FTRI	Wed, Feb 22, 2023	13.78	13.81	13.66	13.76
1799	NASDAQ	FTRI	Tue, Feb 21, 2023	13.92	13.99	13.84	13.86
1798	NASDAQ	FTRI	Fri, Feb 17, 2023	13.97	13.97	13.82	13.86
1797	NASDAQ	FTRI	Thu, Feb 16, 2023	13.96	14.13	13.94	14.03
1796	NASDAQ	FTRI	Wed, Feb 15, 2023	13.81	14.03	13.81	14.03
1795	NASDAQ	FTRI	Tue, Feb 14, 2023	14.03	14.16	13.98	14.09
1794	NASDAQ	FTRI	Mon, Feb 13, 2023	13.98	14.09	13.96	14.09
1793	NASDAQ	FTRI	Fri, Feb 10, 2023	13.97	14.02	13.90	14.01
1792	NASDAQ	FTRI	Thu, Feb 9, 2023	14.17	14.19	13.92	13.97
1791	NASDAQ	FTRI	Wed, Feb 8, 2023	14.07	14.14	13.98	14.03
1790	NASDAQ	FTRI	Tue, Feb 7, 2023	14.04	14.15	13.92	14.12
1789	NASDAQ	FTRI	Mon, Feb 6, 2023	14.04	14.04	13.87	14.02
1788	NASDAQ	FTRI	Fri, Feb 3, 2023	14.26	14.35	14.12	14.16
1787	NASDAQ	FTRI	Thu, Feb 2, 2023	14.62	14.62	14.25	14.34
1786	NASDAQ	FTRI	Wed, Feb 1, 2023	14.53	14.68	14.38	14.60
1785	NASDAQ	FTRI	Tue, Jan 31, 2023	14.54	14.72	14.47	14.72
1784	NASDAQ	FTRI	Mon, Jan 30, 2023	14.55	14.64	14.48	14.50
1783	NASDAQ	FTRI	Fri, Jan 27, 2023	14.88	14.88	14.61	14.70
1782	NASDAQ	FTRI	Thu, Jan 26, 2023	14.86	14.92	14.69	14.92
1781	NASDAQ	FTRI	Wed, Jan 25, 2023	14.62	14.79	14.57	14.78
1780	NASDAQ	FTRI	Tue, Jan 24, 2023	14.52	14.70	14.49	14.69
1779	NASDAQ	FTRI	Mon, Jan 23, 2023	14.64	14.70	14.59	14.64
1778	NASDAQ	FTRI	Fri, Jan 20, 2023	14.46	14.61	14.40	14.61
1777	NASDAQ	FTRI	Thu, Jan 19, 2023	14.38	14.52	14.33	14.48
1776	NASDAQ	FTRI	Wed, Jan 18, 2023	14.63	14.69	14.33	14.34
1775	NASDAQ	FTRI	Tue, Jan 17, 2023	14.53	14.55	14.43	14.43
1774	NASDAQ	FTRI	Fri, Jan 13, 2023	14.49	14.60	14.45	14.60
1773	NASDAQ	FTRI	Thu, Jan 12, 2023	14.48	14.59	14.28	14.57
1772	NASDAQ	FTRI	Wed, Jan 11, 2023	14.32	14.32	14.20	14.28
1771	NASDAQ	FTRI	Tue, Jan 10, 2023	14.10	14.20	14.02	14.20
1770	NASDAQ	FTRI	Mon, Jan 9, 2023	14.16	14.18	14.04	14.07
1769	NASDAQ	FTRI	Fri, Jan 6, 2023	13.85	14.07	13.78	14.07
1768	NASDAQ	FTRI	Thu, Jan 5, 2023	13.53	13.66	13.48	13.64
1767	NASDAQ	FTRI	Wed, Jan 4, 2023	13.47	13.56	13.36	13.56
1766	NASDAQ	FTRI	Tue, Jan 3, 2023	13.62	13.71	13.38	13.47
1765	NASDAQ	FTRI	Fri, Dec 30, 2022	13.74	13.77	13.65	13.71
1764	NASDAQ	FTRI	Thu, Dec 29, 2022	13.78	13.81	13.73	13.78
1763	NASDAQ	FTRI	Wed, Dec 28, 2022	13.85	13.90	13.67	13.68
1762	NASDAQ	FTRI	Tue, Dec 27, 2022	13.72	13.88	13.72	13.88
1761	NASDAQ	FTRI	Fri, Dec 23, 2022	13.63	13.78	13.61	13.78
1760	NASDAQ	FTRI	Thu, Dec 22, 2022	13.87	13.87	13.57	13.79
1759	NASDAQ	FTRI	Wed, Dec 21, 2022	13.89	13.95	13.82	13.94
1758	NASDAQ	FTRI	Tue, Dec 20, 2022	13.65	13.77	13.63	13.75
1757	NASDAQ	FTRI	Mon, Dec 19, 2022	13.73	13.74	13.53	13.62
1756	NASDAQ	FTRI	Fri, Dec 16, 2022	13.57	13.67	13.51	13.65
1755	NASDAQ	FTRI	Thu, Dec 15, 2022	13.86	13.86	13.70	13.79
1754	NASDAQ	FTRI	Wed, Dec 14, 2022	14.03	14.03	13.78	13.91
1753	NASDAQ	FTRI	Tue, Dec 13, 2022	14.22	14.27	14.02	14.07
1752	NASDAQ	FTRI	Mon, Dec 12, 2022	14.02	14.02	13.85	14.01
1751	NASDAQ	FTRI	Fri, Dec 9, 2022	14.07	14.27	14.07	14.09
1750	NASDAQ	FTRI	Thu, Dec 8, 2022	14.22	14.22	14.03	14.08
1749	NASDAQ	FTRI	Wed, Dec 7, 2022	14.05	14.10	13.93	13.99
1748	NASDAQ	FTRI	Tue, Dec 6, 2022	14.05	14.22	13.95	14.03
1747	NASDAQ	FTRI	Mon, Dec 5, 2022	14.39	14.42	14.01	14.03
1746	NASDAQ	FTRI	Fri, Dec 2, 2022	14.03	14.30	14.03	14.25
1745	NASDAQ	FTRI	Thu, Dec 1, 2022	14.34	14.40	14.20	14.23
1744	NASDAQ	FTRI	Wed, Nov 30, 2022	14.31	14.39	14.04	14.35
1743	NASDAQ	FTRI	Tue, Nov 29, 2022	14.07	14.17	14.06	14.16
1742	NASDAQ	FTRI	Mon, Nov 28, 2022	13.87	13.91	13.76	13.80
1741	NASDAQ	FTRI	Fri, Nov 25, 2022	13.95	14.05	13.95	14.00
1740	NASDAQ	FTRI	Wed, Nov 23, 2022	13.85	13.96	13.78	13.96
1739	NASDAQ	FTRI	Tue, Nov 22, 2022	13.63	13.86	13.63	13.84
1738	NASDAQ	FTRI	Mon, Nov 21, 2022	13.46	13.63	13.31	13.61
1737	NASDAQ	FTRI	Fri, Nov 18, 2022	13.74	13.74	13.60	13.68
1736	NASDAQ	FTRI	Thu, Nov 17, 2022	13.50	13.72	13.42	13.71
1735	NASDAQ	FTRI	Wed, Nov 16, 2022	13.93	13.94	13.72	13.74
1734	NASDAQ	FTRI	Tue, Nov 15, 2022	14.17	14.17	13.90	13.99
1733	NASDAQ	FTRI	Mon, Nov 14, 2022	13.78	14.01	13.78	13.91
1732	NASDAQ	FTRI	Fri, Nov 11, 2022	13.64	13.86	13.64	13.78
1731	NASDAQ	FTRI	Thu, Nov 10, 2022	13.27	13.39	13.16	13.37
1730	NASDAQ	FTRI	Wed, Nov 9, 2022	13.33	13.34	12.95	12.98
1729	NASDAQ	FTRI	Tue, Nov 8, 2022	13.21	13.42	13.16	13.38
1728	NASDAQ	FTRI	Mon, Nov 7, 2022	13.30	13.32	13.17	13.19
1727	NASDAQ	FTRI	Fri, Nov 4, 2022	13.18	13.38	13.10	13.26
1726	NASDAQ	FTRI	Thu, Nov 3, 2022	12.52	12.74	12.45	12.68
1725	NASDAQ	FTRI	Wed, Nov 2, 2022	13.01	13.05	12.66	12.68
1724	NASDAQ	FTRI	Tue, Nov 1, 2022	13.02	13.06	12.92	12.98
1723	NASDAQ	FTRI	Mon, Oct 31, 2022	12.49	12.80	12.49	12.73
1722	NASDAQ	FTRI	Fri, Oct 28, 2022	12.72	12.77	12.59	12.70
1721	NASDAQ	FTRI	Thu, Oct 27, 2022	13.04	13.07	12.91	12.93
1720	NASDAQ	FTRI	Wed, Oct 26, 2022	12.94	13.17	12.94	13.06
1719	NASDAQ	FTRI	Tue, Oct 25, 2022	12.74	12.91	12.69	12.90
1718	NASDAQ	FTRI	Mon, Oct 24, 2022	12.96	12.96	12.72	12.74
1717	NASDAQ	FTRI	Fri, Oct 21, 2022	12.75	13.16	12.74	13.15
1716	NASDAQ	FTRI	Thu, Oct 20, 2022	12.75	12.96	12.70	12.76
1715	NASDAQ	FTRI	Wed, Oct 19, 2022	12.56	12.94	12.56	12.70
1714	NASDAQ	FTRI	Tue, Oct 18, 2022	12.83	12.86	12.57	12.72
1713	NASDAQ	FTRI	Mon, Oct 17, 2022	12.62	12.78	12.62	12.67
1712	NASDAQ	FTRI	Fri, Oct 14, 2022	12.91	12.91	12.37	12.37
1711	NASDAQ	FTRI	Thu, Oct 13, 2022	12.47	13.00	12.42	12.94
1710	NASDAQ	FTRI	Wed, Oct 12, 2022	12.59	12.68	12.54	12.63
1709	NASDAQ	FTRI	Tue, Oct 11, 2022	12.75	12.91	12.60	12.69
1708	NASDAQ	FTRI	Mon, Oct 10, 2022	13.08	13.08	12.87	12.90
1707	NASDAQ	FTRI	Fri, Oct 7, 2022	12.98	13.13	12.87	12.94
1706	NASDAQ	FTRI	Thu, Oct 6, 2022	13.05	13.12	13.01	13.06
1705	NASDAQ	FTRI	Wed, Oct 5, 2022	13.02	13.21	12.95	13.13
1704	NASDAQ	FTRI	Tue, Oct 4, 2022	13.07	13.24	13.04	13.18
1703	NASDAQ	FTRI	Mon, Oct 3, 2022	12.58	12.82	12.55	12.78
1702	NASDAQ	FTRI	Fri, Sep 30, 2022	12.17	12.37	12.10	12.21
1701	NASDAQ	FTRI	Thu, Sep 29, 2022	12.17	12.19	11.96	12.19
1700	NASDAQ	FTRI	Wed, Sep 28, 2022	12.03	12.29	11.96	12.27
1699	NASDAQ	FTRI	Tue, Sep 27, 2022	11.93	12.11	11.87	11.95
1698	NASDAQ	FTRI	Mon, Sep 26, 2022	11.94	12.12	11.78	11.82
1697	NASDAQ	FTRI	Fri, Sep 23, 2022	12.48	12.48	12.03	12.13
1696	NASDAQ	FTRI	Thu, Sep 22, 2022	13.33	13.46	13.25	13.33
1695	NASDAQ	FTRI	Wed, Sep 21, 2022	13.50	13.50	13.17	13.17
1694	NASDAQ	FTRI	Tue, Sep 20, 2022	13.48	13.48	13.32	13.42
1693	NASDAQ	FTRI	Mon, Sep 19, 2022	13.11	13.65	13.11	13.64
1692	NASDAQ	FTRI	Fri, Sep 16, 2022	13.43	13.45	13.20	13.34
1691	NASDAQ	FTRI	Thu, Sep 15, 2022	13.74	13.82	13.59	13.62
1690	NASDAQ	FTRI	Wed, Sep 14, 2022	13.83	13.91	13.73	13.84
1689	NASDAQ	FTRI	Tue, Sep 13, 2022	14.00	14.07	13.71	13.76
1688	NASDAQ	FTRI	Mon, Sep 12, 2022	14.21	14.31	14.11	14.20
1687	NASDAQ	FTRI	Fri, Sep 9, 2022	13.90	14.09	13.90	14.08
1686	NASDAQ	FTRI	Thu, Sep 8, 2022	13.42	13.59	13.41	13.56
1685	NASDAQ	FTRI	Wed, Sep 7, 2022	13.33	13.51	13.24	13.48
1684	NASDAQ	FTRI	Tue, Sep 6, 2022	13.73	13.73	13.47	13.47
1683	NASDAQ	FTRI	Fri, Sep 2, 2022	13.67	13.77	13.54	13.58
1682	NASDAQ	FTRI	Thu, Sep 1, 2022	13.50	13.56	13.37	13.48
1681	NASDAQ	FTRI	Wed, Aug 31, 2022	13.83	13.91	13.73	13.78
1680	NASDAQ	FTRI	Tue, Aug 30, 2022	14.33	14.33	13.91	13.92
1679	NASDAQ	FTRI	Mon, Aug 29, 2022	14.34	14.56	14.34	14.44
1678	NASDAQ	FTRI	Fri, Aug 26, 2022	14.76	14.77	14.48	14.48
1677	NASDAQ	FTRI	Thu, Aug 25, 2022	14.55	14.67	14.48	14.63
1676	NASDAQ	FTRI	Wed, Aug 24, 2022	14.33	14.43	14.27	14.39
1675	NASDAQ	FTRI	Tue, Aug 23, 2022	14.02	14.44	14.02	14.44
1674	NASDAQ	FTRI	Mon, Aug 22, 2022	13.86	14.01	13.83	13.97
1673	NASDAQ	FTRI	Fri, Aug 19, 2022	14.08	14.08	13.92	13.97
1672	NASDAQ	FTRI	Thu, Aug 18, 2022	14.15	14.20	14.09	14.16
1671	NASDAQ	FTRI	Wed, Aug 17, 2022	13.98	14.15	13.98	14.05
1670	NASDAQ	FTRI	Tue, Aug 16, 2022	14.11	14.22	14.10	14.21
1669	NASDAQ	FTRI	Mon, Aug 15, 2022	13.77	13.96	13.73	13.95
1668	NASDAQ	FTRI	Fri, Aug 12, 2022	13.89	14.19	13.89	14.16
1667	NASDAQ	FTRI	Thu, Aug 11, 2022	14.01	14.07	13.92	13.94
1666	NASDAQ	FTRI	Wed, Aug 10, 2022	13.83	13.90	13.73	13.79
1665	NASDAQ	FTRI	Tue, Aug 9, 2022	13.57	13.70	13.56	13.63
1664	NASDAQ	FTRI	Mon, Aug 8, 2022	13.50	13.63	13.49	13.55
1663	NASDAQ	FTRI	Fri, Aug 5, 2022	13.15	13.42	13.12	13.40
1662	NASDAQ	FTRI	Thu, Aug 4, 2022	13.27	13.37	13.19	13.25
1661	NASDAQ	FTRI	Wed, Aug 3, 2022	13.53	13.53	13.31	13.37
1660	NASDAQ	FTRI	Tue, Aug 2, 2022	13.55	13.62	13.35	13.47
1659	NASDAQ	FTRI	Mon, Aug 1, 2022	13.69	13.69	13.51	13.59
1658	NASDAQ	FTRI	Fri, Jul 29, 2022	13.63	13.78	13.55	13.76
1657	NASDAQ	FTRI	Thu, Jul 28, 2022	13.52	13.57	13.34	13.50
1656	NASDAQ	FTRI	Wed, Jul 27, 2022	13.11	13.40	13.06	13.39
1655	NASDAQ	FTRI	Tue, Jul 26, 2022	13.25	13.25	13.08	13.14
1654	NASDAQ	FTRI	Mon, Jul 25, 2022	12.93	13.13	12.91	13.11
1653	NASDAQ	FTRI	Fri, Jul 22, 2022	12.92	12.94	12.69	12.72
1652	NASDAQ	FTRI	Thu, Jul 21, 2022	12.66	12.76	12.53	12.76
1651	NASDAQ	FTRI	Wed, Jul 20, 2022	12.78	12.83	12.66	12.82
1650	NASDAQ	FTRI	Tue, Jul 19, 2022	12.66	12.83	12.62	12.81
1649	NASDAQ	FTRI	Mon, Jul 18, 2022	12.63	12.71	12.47	12.50
1648	NASDAQ	FTRI	Fri, Jul 15, 2022	12.19	12.33	12.15	12.30
1647	NASDAQ	FTRI	Thu, Jul 14, 2022	12.28	12.28	12.02	12.14
1646	NASDAQ	FTRI	Wed, Jul 13, 2022	12.41	12.71	12.41	12.63
1645	NASDAQ	FTRI	Tue, Jul 12, 2022	12.59	12.68	12.51	12.60
1644	NASDAQ	FTRI	Mon, Jul 11, 2022	12.75	12.77	12.65	12.69
1643	NASDAQ	FTRI	Fri, Jul 8, 2022	13.05	13.05	12.88	12.99
1642	NASDAQ	FTRI	Thu, Jul 7, 2022	12.98	13.11	12.98	13.05
1641	NASDAQ	FTRI	Wed, Jul 6, 2022	12.63	12.72	12.36	12.64
1640	NASDAQ	FTRI	Tue, Jul 5, 2022	12.90	12.90	12.53	12.76
1639	NASDAQ	FTRI	Fri, Jul 1, 2022	13.09	13.19	12.85	13.15
1638	NASDAQ	FTRI	Thu, Jun 30, 2022	13.23	13.43	13.14	13.30
1637	NASDAQ	FTRI	Wed, Jun 29, 2022	13.90	13.90	13.54	13.61
1636	NASDAQ	FTRI	Tue, Jun 28, 2022	13.86	13.96	13.67	13.72
1635	NASDAQ	FTRI	Mon, Jun 27, 2022	13.46	13.65	13.42	13.60
1634	NASDAQ	FTRI	Fri, Jun 24, 2022	13.04	13.29	12.93	13.24
1633	NASDAQ	FTRI	Thu, Jun 23, 2022	13.68	13.68	13.12	13.16
1632	NASDAQ	FTRI	Wed, Jun 22, 2022	13.71	13.82	13.49	13.67
1631	NASDAQ	FTRI	Tue, Jun 21, 2022	14.06	14.14	13.99	14.03
1630	NASDAQ	FTRI	Fri, Jun 17, 2022	14.29	14.29	13.89	13.90
1629	NASDAQ	FTRI	Thu, Jun 16, 2022	14.50	14.50	14.24	14.37
1628	NASDAQ	FTRI	Wed, Jun 15, 2022	14.93	14.93	14.58	14.83
1627	NASDAQ	FTRI	Tue, Jun 14, 2022	14.61	14.74	14.43	14.56
1626	NASDAQ	FTRI	Mon, Jun 13, 2022	14.73	14.88	14.58	14.65
1625	NASDAQ	FTRI	Fri, Jun 10, 2022	15.44	15.44	15.17	15.28
1624	NASDAQ	FTRI	Thu, Jun 9, 2022	15.98	15.98	15.62	15.66
1623	NASDAQ	FTRI	Wed, Jun 8, 2022	16.20	16.20	15.98	16.05
1622	NASDAQ	FTRI	Tue, Jun 7, 2022	16.10	16.28	16.04	16.28
1621	NASDAQ	FTRI	Mon, Jun 6, 2022	16.33	16.33	16.08	16.17
1620	NASDAQ	FTRI	Fri, Jun 3, 2022	16.20	16.21	16.07	16.20
1619	NASDAQ	FTRI	Thu, Jun 2, 2022	16.00	16.30	15.99	16.29
1618	NASDAQ	FTRI	Wed, Jun 1, 2022	16.33	16.33	15.78	15.88
1617	NASDAQ	FTRI	Tue, May 31, 2022	16.15	16.16	15.96	15.99
1616	NASDAQ	FTRI	Fri, May 27, 2022	15.93	16.01	15.82	16.01
1615	NASDAQ	FTRI	Thu, May 26, 2022	15.83	15.88	15.75	15.85
1614	NASDAQ	FTRI	Wed, May 25, 2022	15.59	15.88	15.59	15.80
1613	NASDAQ	FTRI	Tue, May 24, 2022	15.69	15.78	15.51	15.77
1612	NASDAQ	FTRI	Mon, May 23, 2022	15.60	15.82	15.53	15.79
1611	NASDAQ	FTRI	Fri, May 20, 2022	15.49	15.51	15.09	15.32
1610	NASDAQ	FTRI	Thu, May 19, 2022	15.19	15.34	15.04	15.20
1609	NASDAQ	FTRI	Wed, May 18, 2022	15.44	15.44	14.98	15.07
1608	NASDAQ	FTRI	Tue, May 17, 2022	15.55	15.57	15.40	15.56
1607	NASDAQ	FTRI	Mon, May 16, 2022	15.01	15.22	15.01	15.13
1606	NASDAQ	FTRI	Fri, May 13, 2022	14.88	15.07	14.80	14.96
1605	NASDAQ	FTRI	Thu, May 12, 2022	14.52	14.63	14.34	14.53
1604	NASDAQ	FTRI	Wed, May 11, 2022	14.85	15.05	14.68	14.70
1603	NASDAQ	FTRI	Tue, May 10, 2022	14.82	14.82	14.38	14.56
1602	NASDAQ	FTRI	Mon, May 9, 2022	15.00	15.00	14.45	14.50
1601	NASDAQ	FTRI	Fri, May 6, 2022	15.32	15.39	15.08	15.35
1600	NASDAQ	FTRI	Thu, May 5, 2022	15.86	15.86	15.19	15.43
1599	NASDAQ	FTRI	Wed, May 4, 2022	15.63	15.93	15.42	15.91
1598	NASDAQ	FTRI	Tue, May 3, 2022	15.49	15.75	15.48	15.69
1597	NASDAQ	FTRI	Mon, May 2, 2022	15.40	15.50	15.20	15.42
1596	NASDAQ	FTRI	Fri, Apr 29, 2022	15.96	15.98	15.49	15.65
1595	NASDAQ	FTRI	Thu, Apr 28, 2022	15.73	15.79	15.44	15.77
1594	NASDAQ	FTRI	Wed, Apr 27, 2022	15.32	15.62	15.29	15.53
1593	NASDAQ	FTRI	Tue, Apr 26, 2022	15.45	15.46	15.12	15.15
1592	NASDAQ	FTRI	Mon, Apr 25, 2022	15.51	15.51	15.06	15.47
1591	NASDAQ	FTRI	Fri, Apr 22, 2022	16.29	16.30	15.78	15.84
1590	NASDAQ	FTRI	Thu, Apr 21, 2022	16.99	16.99	16.33	16.38
1589	NASDAQ	FTRI	Wed, Apr 20, 2022	16.92	16.97	16.65	16.95
1588	NASDAQ	FTRI	Tue, Apr 19, 2022	17.00	17.06	16.88	16.97
1587	NASDAQ	FTRI	Mon, Apr 18, 2022	17.15	17.26	17.04	17.11
1586	NASDAQ	FTRI	Thu, Apr 14, 2022	17.07	17.11	16.99	17.05
1585	NASDAQ	FTRI	Wed, Apr 13, 2022	16.97	17.07	16.84	17.07
1584	NASDAQ	FTRI	Tue, Apr 12, 2022	17.04	17.04	16.77	16.82
1583	NASDAQ	FTRI	Mon, Apr 11, 2022	16.87	16.87	16.69	16.74
1582	NASDAQ	FTRI	Fri, Apr 8, 2022	16.85	16.96	16.79	16.88
1581	NASDAQ	FTRI	Thu, Apr 7, 2022	16.62	16.77	16.53	16.68
1580	NASDAQ	FTRI	Wed, Apr 6, 2022	16.65	16.71	16.40	16.60
1579	NASDAQ	FTRI	Tue, Apr 5, 2022	16.90	16.94	16.58	16.63
1578	NASDAQ	FTRI	Mon, Apr 4, 2022	17.02	17.02	16.75	16.87
1577	NASDAQ	FTRI	Fri, Apr 1, 2022	16.68	16.92	16.68	16.86
1576	NASDAQ	FTRI	Thu, Mar 31, 2022	16.64	16.75	16.53	16.56
1575	NASDAQ	FTRI	Wed, Mar 30, 2022	16.64	16.71	16.51	16.60
1574	NASDAQ	FTRI	Tue, Mar 29, 2022	16.43	16.45	16.15	16.45
1573	NASDAQ	FTRI	Mon, Mar 28, 2022	16.56	16.56	16.31	16.43
1572	NASDAQ	FTRI	Fri, Mar 25, 2022	16.47	16.61	16.41	16.57
1571	NASDAQ	FTRI	Thu, Mar 24, 2022	16.55	16.68	16.49	16.59
1570	NASDAQ	FTRI	Wed, Mar 23, 2022	16.26	16.52	16.26	16.45
1569	NASDAQ	FTRI	Tue, Mar 22, 2022	16.50	16.50	16.25	16.30
1568	NASDAQ	FTRI	Mon, Mar 21, 2022	16.15	16.33	16.13	16.26
1567	NASDAQ	FTRI	Fri, Mar 18, 2022	15.75	15.94	15.71	15.92
1566	NASDAQ	FTRI	Thu, Mar 17, 2022	15.47	15.77	15.42	15.75
1565	NASDAQ	FTRI	Wed, Mar 16, 2022	15.43	15.43	15.02	15.37
1564	NASDAQ	FTRI	Tue, Mar 15, 2022	15.02	15.02	14.77	14.98
1563	NASDAQ	FTRI	Mon, Mar 14, 2022	15.59	15.59	15.14	15.19
1562	NASDAQ	FTRI	Fri, Mar 11, 2022	15.93	15.93	15.63	15.63
1561	NASDAQ	FTRI	Thu, Mar 10, 2022	15.72	16.00	15.65	16.00
1560	NASDAQ	FTRI	Wed, Mar 9, 2022	15.73	15.82	15.46	15.74
1559	NASDAQ	FTRI	Tue, Mar 8, 2022	15.94	16.03	15.66	15.68
1558	NASDAQ	FTRI	Mon, Mar 7, 2022	16.15	16.29	15.89	15.94
1557	NASDAQ	FTRI	Fri, Mar 4, 2022	15.96	16.09	15.80	16.05
1556	NASDAQ	FTRI	Thu, Mar 3, 2022	16.13	16.25	16.04	16.16
1555	NASDAQ	FTRI	Wed, Mar 2, 2022	15.92	16.16	15.92	16.13
1554	NASDAQ	FTRI	Tue, Mar 1, 2022	15.61	15.88	15.54	15.62
1553	NASDAQ	FTRI	Mon, Feb 28, 2022	15.52	15.65	15.41	15.63
1552	NASDAQ	FTRI	Fri, Feb 25, 2022	15.13	15.59	15.07	15.59
1551	NASDAQ	FTRI	Thu, Feb 24, 2022	15.04	15.17	14.71	15.09
1550	NASDAQ	FTRI	Wed, Feb 23, 2022	15.39	15.41	15.26	15.35
1549	NASDAQ	FTRI	Tue, Feb 22, 2022	15.38	15.44	15.21	15.31
1548	NASDAQ	FTRI	Fri, Feb 18, 2022	15.36	15.41	15.27	15.30
1547	NASDAQ	FTRI	Thu, Feb 17, 2022	15.46	15.46	15.24	15.28
1546	NASDAQ	FTRI	Wed, Feb 16, 2022	15.22	15.61	15.22	15.48
1545	NASDAQ	FTRI	Tue, Feb 15, 2022	15.26	15.34	15.15	15.27
1544	NASDAQ	FTRI	Mon, Feb 14, 2022	15.60	15.60	15.30	15.44
1543	NASDAQ	FTRI	Fri, Feb 11, 2022	15.63	15.74	15.53	15.64
1542	NASDAQ	FTRI	Thu, Feb 10, 2022	15.57	15.84	15.52	15.54
1541	NASDAQ	FTRI	Wed, Feb 9, 2022	15.50	15.52	15.39	15.48
1540	NASDAQ	FTRI	Tue, Feb 8, 2022	15.32	15.44	15.26	15.39
1539	NASDAQ	FTRI	Mon, Feb 7, 2022	15.17	15.39	15.07	15.28
1538	NASDAQ	FTRI	Fri, Feb 4, 2022	14.98	15.08	14.88	15.03
1537	NASDAQ	FTRI	Thu, Feb 3, 2022	14.93	15.06	14.93	14.96
1536	NASDAQ	FTRI	Wed, Feb 2, 2022	14.98	15.11	14.88	15.06
1535	NASDAQ	FTRI	Tue, Feb 1, 2022	14.69	15.09	14.66	14.95
1534	NASDAQ	FTRI	Mon, Jan 31, 2022	14.57	14.72	14.41	14.63
1533	NASDAQ	FTRI	Fri, Jan 28, 2022	14.66	14.66	14.40	14.53
1532	NASDAQ	FTRI	Thu, Jan 27, 2022	14.86	14.86	14.57	14.62
1531	NASDAQ	FTRI	Wed, Jan 26, 2022	14.74	14.85	14.53	14.54
1530	NASDAQ	FTRI	Tue, Jan 25, 2022	14.33	14.58	14.22	14.47
1529	NASDAQ	FTRI	Mon, Jan 24, 2022	14.34	14.44	14.09	14.42
1528	NASDAQ	FTRI	Fri, Jan 21, 2022	14.83	14.83	14.58	14.60
1527	NASDAQ	FTRI	Thu, Jan 20, 2022	15.25	15.25	14.89	14.90
1526	NASDAQ	FTRI	Wed, Jan 19, 2022	14.99	15.11	14.99	15.00
1525	NASDAQ	FTRI	Tue, Jan 18, 2022	14.83	14.83	14.67	14.78
1524	NASDAQ	FTRI	Fri, Jan 14, 2022	14.79	14.87	14.73	14.86
1523	NASDAQ	FTRI	Thu, Jan 13, 2022	14.93	14.97	14.76	14.80
1522	NASDAQ	FTRI	Wed, Jan 12, 2022	14.71	14.85	14.70	14.82
1521	NASDAQ	FTRI	Tue, Jan 11, 2022	14.23	14.53	14.22	14.53
1520	NASDAQ	FTRI	Mon, Jan 10, 2022	14.16	14.24	14.08	14.18
1519	NASDAQ	FTRI	Fri, Jan 7, 2022	14.13	14.32	14.13	14.31
1518	NASDAQ	FTRI	Thu, Jan 6, 2022	14.00	14.07	13.98	14.02
1517	NASDAQ	FTRI	Wed, Jan 5, 2022	14.14	14.20	13.88	13.90
1516	NASDAQ	FTRI	Tue, Jan 4, 2022	13.92	14.08	13.92	14.01
1515	NASDAQ	FTRI	Mon, Jan 3, 2022	13.91	13.95	13.85	13.91
1514	NASDAQ	FTRI	Fri, Dec 31, 2021	13.79	13.89	13.79	13.87
1513	NASDAQ	FTRI	Thu, Dec 30, 2021	13.98	13.98	13.84	13.84
1512	NASDAQ	FTRI	Wed, Dec 29, 2021	13.89	13.90	13.72	13.83
1511	NASDAQ	FTRI	Tue, Dec 28, 2021	13.89	13.91	13.80	13.83
1510	NASDAQ	FTRI	Mon, Dec 27, 2021	13.82	13.91	13.69	13.89
1509	NASDAQ	FTRI	Thu, Dec 23, 2021	13.73	13.79	13.70	13.77
1508	NASDAQ	FTRI	Wed, Dec 22, 2021	13.83	13.96	13.80	13.96
1507	NASDAQ	FTRI	Tue, Dec 21, 2021	13.82	13.90	13.79	13.90
1506	NASDAQ	FTRI	Mon, Dec 20, 2021	13.54	13.61	13.45	13.61
1505	NASDAQ	FTRI	Fri, Dec 17, 2021	13.86	13.90	13.76	13.76
1504	NASDAQ	FTRI	Thu, Dec 16, 2021	13.79	13.96	13.79	13.89
1503	NASDAQ	FTRI	Wed, Dec 15, 2021	13.60	13.71	13.49	13.71
1502	NASDAQ	FTRI	Tue, Dec 14, 2021	13.70	13.75	13.59	13.60
1501	NASDAQ	FTRI	Mon, Dec 13, 2021	13.60	13.70	13.57	13.62
1500	NASDAQ	FTRI	Fri, Dec 10, 2021	13.61	13.64	13.61	13.63
1499	NASDAQ	FTRI	Thu, Dec 9, 2021	13.59	13.63	13.55	13.57
1498	NASDAQ	FTRI	Wed, Dec 8, 2021	13.68	13.72	13.67	13.68
1497	NASDAQ	FTRI	Tue, Dec 7, 2021	13.62	13.70	13.57	13.64
1496	NASDAQ	FTRI	Mon, Dec 6, 2021	13.20	13.37	13.20	13.35
1495	NASDAQ	FTRI	Fri, Dec 3, 2021	13.26	13.26	13.06	13.11
1494	NASDAQ	FTRI	Thu, Dec 2, 2021	13.14	13.27	13.06	13.22
1493	NASDAQ	FTRI	Wed, Dec 1, 2021	13.26	13.26	12.81	12.82
1492	NASDAQ	FTRI	Tue, Nov 30, 2021	13.12	13.12	12.86	12.91
1491	NASDAQ	FTRI	Mon, Nov 29, 2021	13.24	13.24	13.00	13.09
1490	NASDAQ	FTRI	Fri, Nov 26, 2021	12.83	12.90	12.79	12.89
1489	NASDAQ	FTRI	Wed, Nov 24, 2021	13.23	13.25	13.19	13.21
1488	NASDAQ	FTRI	Tue, Nov 23, 2021	13.23	13.23	13.13	13.23
1487	NASDAQ	FTRI	Mon, Nov 22, 2021	12.84	13.04	12.84	13.01
1486	NASDAQ	FTRI	Fri, Nov 19, 2021	12.95	12.95	12.77	12.77
1485	NASDAQ	FTRI	Thu, Nov 18, 2021	12.91	12.95	12.85	12.91
1484	NASDAQ	FTRI	Wed, Nov 17, 2021	12.95	13.06	12.85	12.89
1483	NASDAQ	FTRI	Tue, Nov 16, 2021	13.08	13.10	13.05	13.05
1482	NASDAQ	FTRI	Mon, Nov 15, 2021	13.11	13.21	13.11	13.16
1481	NASDAQ	FTRI	Fri, Nov 12, 2021	13.20	13.21	13.15	13.17
1480	NASDAQ	FTRI	Thu, Nov 11, 2021	13.11	13.23	13.11	13.21
1479	NASDAQ	FTRI	Wed, Nov 10, 2021	12.99	12.99	12.84	12.86
1478	NASDAQ	FTRI	Tue, Nov 9, 2021	13.11	13.11	12.93	13.01
1477	NASDAQ	FTRI	Mon, Nov 8, 2021	12.89	13.07	12.89	13.05
1476	NASDAQ	FTRI	Fri, Nov 5, 2021	12.85	12.89	12.80	12.82
1475	NASDAQ	FTRI	Thu, Nov 4, 2021	13.04	13.04	12.85	12.85
1474	NASDAQ	FTRI	Wed, Nov 3, 2021	12.87	13.01	12.87	13.01
1473	NASDAQ	FTRI	Tue, Nov 2, 2021	13.03	13.03	12.86	12.90
1472	NASDAQ	FTRI	Mon, Nov 1, 2021	13.15	13.18	13.10	13.17
1471	NASDAQ	FTRI	Fri, Oct 29, 2021	13.21	13.21	13.00	13.01
1470	NASDAQ	FTRI	Thu, Oct 28, 2021	13.26	13.30	13.24	13.27
1469	NASDAQ	FTRI	Wed, Oct 27, 2021	13.36	13.36	13.18	13.18
1468	NASDAQ	FTRI	Tue, Oct 26, 2021	13.50	13.51	13.41	13.41
1467	NASDAQ	FTRI	Mon, Oct 25, 2021	13.40	13.53	13.40	13.52
1466	NASDAQ	FTRI	Fri, Oct 22, 2021	13.30	13.33	13.21	13.32
1465	NASDAQ	FTRI	Thu, Oct 21, 2021	13.35	13.35	13.16	13.23
1464	NASDAQ	FTRI	Wed, Oct 20, 2021	13.50	13.59	13.43	13.56
1463	NASDAQ	FTRI	Tue, Oct 19, 2021	13.57	13.65	13.53	13.55
1462	NASDAQ	FTRI	Mon, Oct 18, 2021	13.53	13.63	13.51	13.61
1461	NASDAQ	FTRI	Fri, Oct 15, 2021	13.69	13.77	13.60	13.60
1460	NASDAQ	FTRI	Thu, Oct 14, 2021	13.68	13.74	13.68	13.72
1459	NASDAQ	FTRI	Wed, Oct 13, 2021	13.51	13.55	13.46	13.55
1458	NASDAQ	FTRI	Tue, Oct 12, 2021	13.50	13.56	13.50	13.52
1457	NASDAQ	FTRI	Mon, Oct 11, 2021	13.53	13.67	13.52	13.52
1456	NASDAQ	FTRI	Fri, Oct 8, 2021	13.43	13.44	13.34	13.38
1455	NASDAQ	FTRI	Thu, Oct 7, 2021	13.32	13.43	13.32	13.35
1454	NASDAQ	FTRI	Wed, Oct 6, 2021	13.12	13.19	13.02	13.18
1453	NASDAQ	FTRI	Tue, Oct 5, 2021	13.18	13.27	13.18	13.23
1452	NASDAQ	FTRI	Mon, Oct 4, 2021	13.21	13.21	13.13	13.19
1451	NASDAQ	FTRI	Fri, Oct 1, 2021	13.10	13.18	13.03	13.15
1450	NASDAQ	FTRI	Thu, Sep 30, 2021	13.12	13.17	13.04	13.04
1449	NASDAQ	FTRI	Wed, Sep 29, 2021	12.95	13.03	12.93	12.95
1448	NASDAQ	FTRI	Tue, Sep 28, 2021	13.12	13.12	12.95	12.95
1447	NASDAQ	FTRI	Mon, Sep 27, 2021	13.21	13.27	13.21	13.26
1446	NASDAQ	FTRI	Fri, Sep 24, 2021	13.15	13.15	13.13	13.15
1445	NASDAQ	FTRI	Thu, Sep 23, 2021	13.23	13.32	13.22	13.26
1444	NASDAQ	FTRI	Wed, Sep 22, 2021	13.50	13.62	13.46	13.50
1443	NASDAQ	FTRI	Tue, Sep 21, 2021	13.29	13.33	13.24	13.29
1442	NASDAQ	FTRI	Mon, Sep 20, 2021	13.43	13.47	13.05	13.23
1441	NASDAQ	FTRI	Fri, Sep 17, 2021	13.75	13.75	13.52	13.57
1440	NASDAQ	FTRI	Thu, Sep 16, 2021	14.06	14.06	13.98	14.02
1439	NASDAQ	FTRI	Wed, Sep 15, 2021	14.27	14.27	14.20	14.24
1438	NASDAQ	FTRI	Tue, Sep 14, 2021	14.27	14.27	14.09	14.09
1437	NASDAQ	FTRI	Mon, Sep 13, 2021	14.26	14.46	14.26	14.31
1436	NASDAQ	FTRI	Fri, Sep 10, 2021	14.33	14.33	14.14	14.15
1435	NASDAQ	FTRI	Thu, Sep 9, 2021	14.14	14.17	14.03	14.12
1434	NASDAQ	FTRI	Wed, Sep 8, 2021	14.37	14.37	14.12	14.13
1433	NASDAQ	FTRI	Tue, Sep 7, 2021	14.56	14.57	14.37	14.37
1432	NASDAQ	FTRI	Fri, Sep 3, 2021	14.54	14.54	14.50	14.50
1431	NASDAQ	FTRI	Thu, Sep 2, 2021	14.46	14.50	14.40	14.40
1430	NASDAQ	FTRI	Wed, Sep 1, 2021	14.38	14.42	14.32	14.36
1429	NASDAQ	FTRI	Tue, Aug 31, 2021	14.39	14.44	14.39	14.41
1428	NASDAQ	FTRI	Mon, Aug 30, 2021	14.54	14.54	14.44	14.44
1427	NASDAQ	FTRI	Fri, Aug 27, 2021	14.22	14.43	14.22	14.41
1426	NASDAQ	FTRI	Thu, Aug 26, 2021	14.21	14.21	14.06	14.08
1425	NASDAQ	FTRI	Wed, Aug 25, 2021	14.15	14.29	14.13	14.27
1424	NASDAQ	FTRI	Tue, Aug 24, 2021	14.02	14.21	14.02	14.16
1423	NASDAQ	FTRI	Mon, Aug 23, 2021	13.91	13.95	13.85	13.92
1422	NASDAQ	FTRI	Fri, Aug 20, 2021	13.71	13.80	13.66	13.77
1421	NASDAQ	FTRI	Thu, Aug 19, 2021	13.88	13.88	13.72	13.75
1420	NASDAQ	FTRI	Wed, Aug 18, 2021	14.37	14.37	14.15	14.18
1419	NASDAQ	FTRI	Tue, Aug 17, 2021	14.52	14.61	14.34	14.47
1418	NASDAQ	FTRI	Mon, Aug 16, 2021	14.66	14.66	14.50	14.60
1417	NASDAQ	FTRI	Fri, Aug 13, 2021	14.68	14.81	14.68	14.76
1416	NASDAQ	FTRI	Thu, Aug 12, 2021	14.76	14.76	14.64	14.67
1415	NASDAQ	FTRI	Wed, Aug 11, 2021	14.74	14.82	14.73	14.81
1414	NASDAQ	FTRI	Tue, Aug 10, 2021	14.58	14.73	14.58	14.71
1413	NASDAQ	FTRI	Mon, Aug 9, 2021	14.55	14.57	14.45	14.53
1412	NASDAQ	FTRI	Fri, Aug 6, 2021	14.52	14.52	14.47	14.49
1411	NASDAQ	FTRI	Thu, Aug 5, 2021	14.63	14.63	14.49	14.51
1410	NASDAQ	FTRI	Wed, Aug 4, 2021	14.74	14.77	14.61	14.62
1409	NASDAQ	FTRI	Tue, Aug 3, 2021	14.63	14.77	14.63	14.77
1408	NASDAQ	FTRI	Mon, Aug 2, 2021	14.69	14.82	14.60	14.60
1407	NASDAQ	FTRI	Fri, Jul 30, 2021	14.86	14.88	14.66	14.66
1406	NASDAQ	FTRI	Thu, Jul 29, 2021	15.03	15.06	14.99	15.02
1405	NASDAQ	FTRI	Wed, Jul 28, 2021	14.70	14.87	14.70	14.84
1404	NASDAQ	FTRI	Tue, Jul 27, 2021	14.58	14.63	14.53	14.59
1403	NASDAQ	FTRI	Mon, Jul 26, 2021	14.50	14.72	14.50	14.72
1402	NASDAQ	FTRI	Fri, Jul 23, 2021	14.46	14.46	14.38	14.43
1401	NASDAQ	FTRI	Thu, Jul 22, 2021	14.40	14.42	14.32	14.37
1400	NASDAQ	FTRI	Wed, Jul 21, 2021	14.34	14.44	14.32	14.42
1399	NASDAQ	FTRI	Tue, Jul 20, 2021	13.99	14.27	13.96	14.23
1398	NASDAQ	FTRI	Mon, Jul 19, 2021	14.14	14.20	14.01	14.07
1397	NASDAQ	FTRI	Fri, Jul 16, 2021	14.69	14.70	14.46	14.46
1396	NASDAQ	FTRI	Thu, Jul 15, 2021	14.79	14.84	14.74	14.77
1395	NASDAQ	FTRI	Wed, Jul 14, 2021	14.88	14.93	14.82	14.86
1394	NASDAQ	FTRI	Tue, Jul 13, 2021	14.78	14.82	14.75	14.75
1393	NASDAQ	FTRI	Mon, Jul 12, 2021	14.68	14.81	14.64	14.79
1392	NASDAQ	FTRI	Fri, Jul 9, 2021	14.52	14.78	14.52	14.76
1391	NASDAQ	FTRI	Thu, Jul 8, 2021	14.39	14.44	14.21	14.39
1390	NASDAQ	FTRI	Wed, Jul 7, 2021	14.53	14.63	14.48	14.60
1389	NASDAQ	FTRI	Tue, Jul 6, 2021	14.72	14.72	14.40	14.44
1388	NASDAQ	FTRI	Fri, Jul 2, 2021	14.70	14.73	14.62	14.71
1387	NASDAQ	FTRI	Thu, Jul 1, 2021	14.74	14.75	14.58	14.61
1386	NASDAQ	FTRI	Wed, Jun 30, 2021	14.58	14.66	14.54	14.66
1385	NASDAQ	FTRI	Tue, Jun 29, 2021	14.58	14.63	14.58	14.60
1384	NASDAQ	FTRI	Mon, Jun 28, 2021	14.73	14.74	14.54	14.58
1383	NASDAQ	FTRI	Fri, Jun 25, 2021	14.81	14.85	14.72	14.72
1382	NASDAQ	FTRI	Thu, Jun 24, 2021	14.63	14.76	14.63	14.70
1381	NASDAQ	FTRI	Wed, Jun 23, 2021	14.70	14.75	14.59	14.59
1380	NASDAQ	FTRI	Tue, Jun 22, 2021	14.38	14.61	14.38	14.54
1379	NASDAQ	FTRI	Mon, Jun 21, 2021	14.23	14.43	14.22	14.40
1378	NASDAQ	FTRI	Fri, Jun 18, 2021	14.27	14.30	14.08	14.08
1377	NASDAQ	FTRI	Thu, Jun 17, 2021	14.81	14.81	14.45	14.47
1376	NASDAQ	FTRI	Wed, Jun 16, 2021	15.05	15.10	14.91	14.91
1375	NASDAQ	FTRI	Tue, Jun 15, 2021	15.17	15.17	15.05	15.11
1374	NASDAQ	FTRI	Mon, Jun 14, 2021	15.25	15.25	15.15	15.17
1373	NASDAQ	FTRI	Fri, Jun 11, 2021	15.27	15.28	15.18	15.21
1372	NASDAQ	FTRI	Thu, Jun 10, 2021	15.21	15.22	15.09	15.17
1371	NASDAQ	FTRI	Wed, Jun 9, 2021	15.35	15.35	15.07	15.07
1370	NASDAQ	FTRI	Tue, Jun 8, 2021	15.33	15.37	15.21	15.35
1369	NASDAQ	FTRI	Mon, Jun 7, 2021	15.41	15.41	15.26	15.26
1368	NASDAQ	FTRI	Fri, Jun 4, 2021	15.37	15.42	15.31	15.39
1367	NASDAQ	FTRI	Thu, Jun 3, 2021	15.28	15.28	15.17	15.23
1366	NASDAQ	FTRI	Wed, Jun 2, 2021	15.38	15.42	15.25	15.37
1365	NASDAQ	FTRI	Tue, Jun 1, 2021	15.20	15.37	15.20	15.37
1364	NASDAQ	FTRI	Fri, May 28, 2021	14.85	14.86	14.75	14.86
1363	NASDAQ	FTRI	Thu, May 27, 2021	14.69	14.79	14.69	14.78
1362	NASDAQ	FTRI	Wed, May 26, 2021	14.47	14.56	14.44	14.52
1361	NASDAQ	FTRI	Tue, May 25, 2021	14.61	14.65	14.45	14.45
1360	NASDAQ	FTRI	Mon, May 24, 2021	14.58	14.71	14.56	14.69
1359	NASDAQ	FTRI	Fri, May 21, 2021	14.75	14.77	14.60	14.62
1358	NASDAQ	FTRI	Thu, May 20, 2021	14.62	14.73	14.60	14.71
1357	NASDAQ	FTRI	Wed, May 19, 2021	14.84	14.84	14.59	14.73
1356	NASDAQ	FTRI	Tue, May 18, 2021	15.19	15.26	15.03	15.03
1355	NASDAQ	FTRI	Mon, May 17, 2021	14.90	15.11	14.89	15.11
1354	NASDAQ	FTRI	Fri, May 14, 2021	14.87	14.96	14.85	14.96
1353	NASDAQ	FTRI	Thu, May 13, 2021	14.90	14.99	14.76	14.87
1352	NASDAQ	FTRI	Wed, May 12, 2021	15.20	15.27	15.02	15.12
1351	NASDAQ	FTRI	Tue, May 11, 2021	15.18	15.30	14.90	15.28
1350	NASDAQ	FTRI	Mon, May 10, 2021	15.49	15.54	15.35	15.45
1349	NASDAQ	FTRI	Fri, May 7, 2021	14.98	15.34	14.96	15.34
1348	NASDAQ	FTRI	Thu, May 6, 2021	14.93	14.96	14.71	14.93
1347	NASDAQ	FTRI	Wed, May 5, 2021	14.56	14.81	14.55	14.81
1346	NASDAQ	FTRI	Tue, May 4, 2021	14.37	14.44	14.23	14.44
1345	NASDAQ	FTRI	Mon, May 3, 2021	14.21	14.37	14.18	14.33
1344	NASDAQ	FTRI	Fri, Apr 30, 2021	14.27	14.27	14.06	14.06
1343	NASDAQ	FTRI	Thu, Apr 29, 2021	14.56	14.56	14.28	14.34
1342	NASDAQ	FTRI	Wed, Apr 28, 2021	14.32	14.41	14.32	14.36
1341	NASDAQ	FTRI	Tue, Apr 27, 2021	14.21	14.23	14.17	14.22
1340	NASDAQ	FTRI	Mon, Apr 26, 2021	14.24	14.27	14.19	14.25
1339	NASDAQ	FTRI	Fri, Apr 23, 2021	13.92	14.07	13.90	14.03
1338	NASDAQ	FTRI	Thu, Apr 22, 2021	14.01	14.01	13.79	13.79
1337	NASDAQ	FTRI	Wed, Apr 21, 2021	13.81	13.96	13.77	13.96
1336	NASDAQ	FTRI	Tue, Apr 20, 2021	14.12	14.12	13.81	13.82
1335	NASDAQ	FTRI	Mon, Apr 19, 2021	14.17	14.20	14.07	14.09
1334	NASDAQ	FTRI	Fri, Apr 16, 2021	14.10	14.10	14.02	14.07
1333	NASDAQ	FTRI	Thu, Apr 15, 2021	13.95	14.00	13.95	13.97
1332	NASDAQ	FTRI	Wed, Apr 14, 2021	13.76	13.95	13.76	13.95
1331	NASDAQ	FTRI	Tue, Apr 13, 2021	13.49	13.58	13.49	13.56
1330	NASDAQ	FTRI	Mon, Apr 12, 2021	13.61	13.64	13.51	13.53
1329	NASDAQ	FTRI	Fri, Apr 9, 2021	13.58	13.58	13.51	13.56
1328	NASDAQ	FTRI	Thu, Apr 8, 2021	13.57	13.62	13.54	13.60
1327	NASDAQ	FTRI	Wed, Apr 7, 2021	13.55	13.58	13.51	13.54
1326	NASDAQ	FTRI	Tue, Apr 6, 2021	13.52	13.57	13.45	13.48
1325	NASDAQ	FTRI	Mon, Apr 5, 2021	13.47	13.57	13.47	13.52
1324	NASDAQ	FTRI	Thu, Apr 1, 2021	13.52	13.52	13.33	13.46
1323	NASDAQ	FTRI	Wed, Mar 31, 2021	13.36	13.37	13.30	13.33
1322	NASDAQ	FTRI	Tue, Mar 30, 2021	13.36	13.38	13.25	13.35
1321	NASDAQ	FTRI	Mon, Mar 29, 2021	13.45	13.45	13.31	13.35
1320	NASDAQ	FTRI	Fri, Mar 26, 2021	13.20	13.45	13.20	13.45
1319	NASDAQ	FTRI	Thu, Mar 25, 2021	12.90	13.06	12.80	13.06
1318	NASDAQ	FTRI	Wed, Mar 24, 2021	13.12	13.30	13.10	13.22
1317	NASDAQ	FTRI	Tue, Mar 23, 2021	13.20	13.22	13.00	13.00
1316	NASDAQ	FTRI	Mon, Mar 22, 2021	13.37	13.40	13.27	13.35
1315	NASDAQ	FTRI	Fri, Mar 19, 2021	13.45	13.55	13.36	13.46
1314	NASDAQ	FTRI	Thu, Mar 18, 2021	13.75	13.79	13.48	13.53
1313	NASDAQ	FTRI	Wed, Mar 17, 2021	13.75	13.84	13.66	13.84
1312	NASDAQ	FTRI	Tue, Mar 16, 2021	13.82	13.91	13.79	13.87
1311	NASDAQ	FTRI	Mon, Mar 15, 2021	14.08	14.14	13.89	14.00
1310	NASDAQ	FTRI	Fri, Mar 12, 2021	14.10	14.16	14.06	14.15
1309	NASDAQ	FTRI	Thu, Mar 11, 2021	14.01	14.18	14.01	14.18
1308	NASDAQ	FTRI	Wed, Mar 10, 2021	13.84	13.94	13.75	13.89
1307	NASDAQ	FTRI	Tue, Mar 9, 2021	13.97	14.03	13.83	13.92
1306	NASDAQ	FTRI	Mon, Mar 8, 2021	13.90	14.00	13.90	13.94
1305	NASDAQ	FTRI	Fri, Mar 5, 2021	13.63	13.93	13.63	13.92
1304	NASDAQ	FTRI	Thu, Mar 4, 2021	13.67	13.76	13.40	13.59
1303	NASDAQ	FTRI	Wed, Mar 3, 2021	13.74	13.90	13.73	13.81
1302	NASDAQ	FTRI	Tue, Mar 2, 2021	13.72	13.90	13.67	13.77
1301	NASDAQ	FTRI	Mon, Mar 1, 2021	13.62	13.71	13.61	13.69
1300	NASDAQ	FTRI	Fri, Feb 26, 2021	13.59	13.59	13.25	13.34
1299	NASDAQ	FTRI	Thu, Feb 25, 2021	13.98	13.98	13.58	13.66
1298	NASDAQ	FTRI	Wed, Feb 24, 2021	13.67	13.92	13.65	13.91
1297	NASDAQ	FTRI	Tue, Feb 23, 2021	13.52	13.75	13.44	13.72
1296	NASDAQ	FTRI	Mon, Feb 22, 2021	13.50	13.87	13.50	13.63
1295	NASDAQ	FTRI	Fri, Feb 19, 2021	13.43	14.00	13.43	13.54
1294	NASDAQ	FTRI	Thu, Feb 18, 2021	13.40	13.40	13.25	13.33
1293	NASDAQ	FTRI	Wed, Feb 17, 2021	13.40	13.40	13.25	13.34
1292	NASDAQ	FTRI	Tue, Feb 16, 2021	13.18	13.43	13.18	13.37
1291	NASDAQ	FTRI	Fri, Feb 12, 2021	12.75	12.96	12.75	12.96
1290	NASDAQ	FTRI	Thu, Feb 11, 2021	12.93	12.93	12.78	12.83
1289	NASDAQ	FTRI	Wed, Feb 10, 2021	12.76	12.94	12.76	12.92
1288	NASDAQ	FTRI	Tue, Feb 9, 2021	12.70	12.78	12.70	12.74
1287	NASDAQ	FTRI	Mon, Feb 8, 2021	12.39	12.66	12.32	12.66
1286	NASDAQ	FTRI	Fri, Feb 5, 2021	12.23	12.37	12.23	12.37
1285	NASDAQ	FTRI	Thu, Feb 4, 2021	12.21	12.21	12.12	12.21
1284	NASDAQ	FTRI	Wed, Feb 3, 2021	12.09	12.21	12.09	12.21
1283	NASDAQ	FTRI	Tue, Feb 2, 2021	12.09	12.12	12.05	12.07
1282	NASDAQ	FTRI	Mon, Feb 1, 2021	11.96	12.10	11.95	12.07
1281	NASDAQ	FTRI	Fri, Jan 29, 2021	11.99	12.00	11.82	11.83
1280	NASDAQ	FTRI	Thu, Jan 28, 2021	12.04	12.15	12.04	12.11
1279	NASDAQ	FTRI	Wed, Jan 27, 2021	12.17	12.17	11.95	11.98
1278	NASDAQ	FTRI	Tue, Jan 26, 2021	12.50	12.50	12.42	12.44
1277	NASDAQ	FTRI	Mon, Jan 25, 2021	12.57	12.57	12.30	12.46
1276	NASDAQ	FTRI	Fri, Jan 22, 2021	12.55	12.55	12.49	12.52
1275	NASDAQ	FTRI	Thu, Jan 21, 2021	12.76	12.76	12.65	12.70
1274	NASDAQ	FTRI	Wed, Jan 20, 2021	12.79	12.82	12.73	12.78
1273	NASDAQ	FTRI	Tue, Jan 19, 2021	12.71	12.71	12.57	12.64
1272	NASDAQ	FTRI	Fri, Jan 15, 2021	12.82	12.82	12.59	12.59
1271	NASDAQ	FTRI	Thu, Jan 14, 2021	12.92	13.07	12.89	13.06
1270	NASDAQ	FTRI	Wed, Jan 13, 2021	12.86	12.89	12.80	12.89
1269	NASDAQ	FTRI	Tue, Jan 12, 2021	12.81	12.92	12.81	12.92
1268	NASDAQ	FTRI	Mon, Jan 11, 2021	12.60	12.76	12.60	12.76
1267	NASDAQ	FTRI	Fri, Jan 8, 2021	13.00	13.00	12.83	12.95
1266	NASDAQ	FTRI	Thu, Jan 7, 2021	12.77	12.94	12.77	12.91
1265	NASDAQ	FTRI	Wed, Jan 6, 2021	12.45	12.86	12.45	12.73
1264	NASDAQ	FTRI	Tue, Jan 5, 2021	12.11	12.40	12.11	12.35
1263	NASDAQ	FTRI	Mon, Jan 4, 2021	12.06	12.15	11.97	12.01
1262	NASDAQ	FTRI	Thu, Dec 31, 2020	11.81	11.84	11.80	11.84
1261	NASDAQ	FTRI	Wed, Dec 30, 2020	11.85	11.96	11.85	11.96
1260	NASDAQ	FTRI	Tue, Dec 29, 2020	11.90	11.90	11.79	11.86
1259	NASDAQ	FTRI	Mon, Dec 28, 2020	11.82	11.82	11.76	11.79
1258	NASDAQ	FTRI	Thu, Dec 24, 2020	11.83	11.83	11.73	11.73
1257	NASDAQ	FTRI	Wed, Dec 23, 2020	11.77	11.87	11.77	11.87
1256	NASDAQ	FTRI	Tue, Dec 22, 2020	11.79	11.79	11.64	11.64
1255	NASDAQ	FTRI	Mon, Dec 21, 2020	11.61	11.82	11.61	11.79
1254	NASDAQ	FTRI	Fri, Dec 18, 2020	11.96	11.96	11.85	11.89
1253	NASDAQ	FTRI	Thu, Dec 17, 2020	12.02	12.10	11.89	12.01
1252	NASDAQ	FTRI	Wed, Dec 16, 2020	11.87	11.91	11.87	11.90
1251	NASDAQ	FTRI	Tue, Dec 15, 2020	11.85	11.96	11.82	11.96
1250	NASDAQ	FTRI	Mon, Dec 14, 2020	12.04	12.04	11.83	11.83
1249	NASDAQ	FTRI	Fri, Dec 11, 2020	12.00	12.01	11.81	11.90
1248	NASDAQ	FTRI	Thu, Dec 10, 2020	11.95	11.96	11.92	11.95
1247	NASDAQ	FTRI	Wed, Dec 9, 2020	11.90	11.90	11.67	11.86
1246	NASDAQ	FTRI	Tue, Dec 8, 2020	11.79	11.80	11.76	11.77
1245	NASDAQ	FTRI	Mon, Dec 7, 2020	11.87	11.87	11.79	11.82
1244	NASDAQ	FTRI	Fri, Dec 4, 2020	11.80	11.95	11.79	11.91
1243	NASDAQ	FTRI	Thu, Dec 3, 2020	11.65	11.74	11.56	11.70
1242	NASDAQ	FTRI	Wed, Dec 2, 2020	11.34	11.49	11.32	11.48
1241	NASDAQ	FTRI	Tue, Dec 1, 2020	11.25	11.33	11.21	11.23
1240	NASDAQ	FTRI	Mon, Nov 30, 2020	11.30	11.30	11.03	11.08
1239	NASDAQ	FTRI	Fri, Nov 27, 2020	11.56	11.56	11.33	11.33
1238	NASDAQ	FTRI	Wed, Nov 25, 2020	11.41	11.47	11.41	11.45
1237	NASDAQ	FTRI	Tue, Nov 24, 2020	11.15	11.51	11.15	11.48
1236	NASDAQ	FTRI	Mon, Nov 23, 2020	10.78	11.11	10.78	11.08
1235	NASDAQ	FTRI	Fri, Nov 20, 2020	10.73	10.78	10.72	10.78
1234	NASDAQ	FTRI	Thu, Nov 19, 2020	10.64	10.73	10.62	10.73
1233	NASDAQ	FTRI	Wed, Nov 18, 2020	10.82	11.00	10.77	10.77
1232	NASDAQ	FTRI	Tue, Nov 17, 2020	10.59	10.75	10.59	10.75
1231	NASDAQ	FTRI	Mon, Nov 16, 2020	10.66	10.70	10.64	10.70
1230	NASDAQ	FTRI	Fri, Nov 13, 2020	10.38	10.44	10.32	10.42
1229	NASDAQ	FTRI	Thu, Nov 12, 2020	10.40	10.40	10.26	10.26
1228	NASDAQ	FTRI	Wed, Nov 11, 2020	10.51	10.53	10.49	10.53
1227	NASDAQ	FTRI	Tue, Nov 10, 2020	10.36	10.46	10.36	10.46
1226	NASDAQ	FTRI	Mon, Nov 9, 2020	10.40	10.50	10.10	10.21
1225	NASDAQ	FTRI	Fri, Nov 6, 2020	9.71	9.72	9.69	9.69
1224	NASDAQ	FTRI	Thu, Nov 5, 2020	9.67	9.72	9.65	9.68
1223	NASDAQ	FTRI	Wed, Nov 4, 2020	0.00	0.00	0.00	9.42
1222	NASDAQ	FTRI	Tue, Nov 3, 2020	9.52	9.54	9.32	9.42
1221	NASDAQ	FTRI	Mon, Nov 2, 2020	9.40	9.40	9.38	9.38
1220	NASDAQ	FTRI	Fri, Oct 30, 2020	9.17	9.23	9.17	9.23
1219	NASDAQ	FTRI	Thu, Oct 29, 2020	9.19	9.29	9.19	9.29
1218	NASDAQ	FTRI	Wed, Oct 28, 2020	9.34	9.34	9.19	9.19
1217	NASDAQ	FTRI	Tue, Oct 27, 2020	9.59	9.59	9.53	9.53
1216	NASDAQ	FTRI	Mon, Oct 26, 2020	9.56	9.62	9.56	9.62
1215	NASDAQ	FTRI	Fri, Oct 23, 2020	9.89	9.89	9.87	9.87
1214	NASDAQ	FTRI	Thu, Oct 22, 2020	9.73	9.73	9.73	9.73
1213	NASDAQ	FTRI	Wed, Oct 21, 2020	9.78	9.78	9.76	9.76
1212	NASDAQ	FTRI	Tue, Oct 20, 2020	9.80	9.80	9.79	9.79
1211	NASDAQ	FTRI	Mon, Oct 19, 2020	9.83	9.84	9.73	9.73
1210	NASDAQ	FTRI	Fri, Oct 16, 2020	9.88	9.88	9.82	9.82
1209	NASDAQ	FTRI	Thu, Oct 15, 2020	9.73	9.87	9.73	9.87
1208	NASDAQ	FTRI	Wed, Oct 14, 2020	9.89	9.89	9.88	9.88
1207	NASDAQ	FTRI	Tue, Oct 13, 2020	9.87	9.88	9.87	9.88
1206	NASDAQ	FTRI	Mon, Oct 12, 2020	9.96	10.01	9.96	10.00
1205	NASDAQ	FTRI	Fri, Oct 9, 2020	9.97	10.01	9.97	9.97
1204	NASDAQ	FTRI	Thu, Oct 8, 2020	9.85	9.94	9.85	9.94
1203	NASDAQ	FTRI	Wed, Oct 7, 2020	0.00	0.00	0.00	9.65
1202	NASDAQ	FTRI	Tue, Oct 6, 2020	9.79	9.79	9.65	9.65
1201	NASDAQ	FTRI	Mon, Oct 5, 2020	9.70	9.79	9.70	9.79
1200	NASDAQ	FTRI	Fri, Oct 2, 2020	9.41	9.62	9.41	9.62
1199	NASDAQ	FTRI	Thu, Oct 1, 2020	9.61	9.61	9.55	9.55
1198	NASDAQ	FTRI	Wed, Sep 30, 2020	9.71	9.73	9.61	9.63
1197	NASDAQ	FTRI	Tue, Sep 29, 2020	9.65	9.65	9.65	9.65
1196	NASDAQ	FTRI	Mon, Sep 28, 2020	9.81	9.81	9.70	9.71
1195	NASDAQ	FTRI	Fri, Sep 25, 2020	9.56	9.65	9.55	9.65
1194	NASDAQ	FTRI	Thu, Sep 24, 2020	9.55	9.62	9.54	9.62
1193	NASDAQ	FTRI	Wed, Sep 23, 2020	9.86	9.86	9.70	9.71
1192	NASDAQ	FTRI	Tue, Sep 22, 2020	9.96	9.96	9.94	9.96
1191	NASDAQ	FTRI	Mon, Sep 21, 2020	9.95	9.97	9.91	9.97
1190	NASDAQ	FTRI	Fri, Sep 18, 2020	10.41	10.45	10.34	10.36
1189	NASDAQ	FTRI	Thu, Sep 17, 2020	10.31	10.39	10.31	10.39
1188	NASDAQ	FTRI	Wed, Sep 16, 2020	10.38	10.48	10.38	10.40
1187	NASDAQ	FTRI	Tue, Sep 15, 2020	10.42	10.43	10.40	10.41
1186	NASDAQ	FTRI	Mon, Sep 14, 2020	10.32	10.32	10.24	10.28
1185	NASDAQ	FTRI	Fri, Sep 11, 2020	10.20	10.20	10.18	10.18
1184	NASDAQ	FTRI	Thu, Sep 10, 2020	10.21	10.21	10.01	10.01
1183	NASDAQ	FTRI	Wed, Sep 9, 2020	10.18	10.25	10.15	10.20
1182	NASDAQ	FTRI	Tue, Sep 8, 2020	10.08	10.12	10.03	10.03
1181	NASDAQ	FTRI	Fri, Sep 4, 2020	10.20	10.26	10.19	10.26
1180	NASDAQ	FTRI	Thu, Sep 3, 2020	10.31	10.31	10.17	10.19
1179	NASDAQ	FTRI	Wed, Sep 2, 2020	10.40	10.40	10.35	10.40
1178	NASDAQ	FTRI	Tue, Sep 1, 2020	10.39	10.39	10.36	10.39
1177	NASDAQ	FTRI	Mon, Aug 31, 2020	10.31	10.34	10.28	10.28
1176	NASDAQ	FTRI	Fri, Aug 28, 2020	10.35	10.45	10.35	10.43
1175	NASDAQ	FTRI	Thu, Aug 27, 2020	10.33	10.35	10.33	10.35
1174	NASDAQ	FTRI	Wed, Aug 26, 2020	10.38	10.39	10.36	10.39
1173	NASDAQ	FTRI	Tue, Aug 25, 2020	10.36	10.39	10.32	10.39
1172	NASDAQ	FTRI	Mon, Aug 24, 2020	10.33	10.46	10.33	10.46
1171	NASDAQ	FTRI	Fri, Aug 21, 2020	0.00	0.00	0.00	10.65
1170	NASDAQ	FTRI	Thu, Aug 20, 2020	0.00	0.00	0.00	10.65
1169	NASDAQ	FTRI	Wed, Aug 19, 2020	0.00	0.00	0.00	10.65
1168	NASDAQ	FTRI	Tue, Aug 18, 2020	10.72	10.73	10.64	10.65
1167	NASDAQ	FTRI	Mon, Aug 17, 2020	10.65	10.66	10.65	10.66
1166	NASDAQ	FTRI	Fri, Aug 14, 2020	10.57	10.62	10.57	10.61
1165	NASDAQ	FTRI	Thu, Aug 13, 2020	10.66	10.66	10.63	10.63
1164	NASDAQ	FTRI	Wed, Aug 12, 2020	10.72	10.72	10.69	10.69
1163	NASDAQ	FTRI	Tue, Aug 11, 2020	10.65	10.65	10.52	10.52
1162	NASDAQ	FTRI	Mon, Aug 10, 2020	10.42	10.49	10.42	10.49
1161	NASDAQ	FTRI	Fri, Aug 7, 2020	10.29	10.32	10.29	10.32
1160	NASDAQ	FTRI	Thu, Aug 6, 2020	10.38	10.39	10.38	10.39
1159	NASDAQ	FTRI	Wed, Aug 5, 2020	10.44	10.44	10.38	10.38
1158	NASDAQ	FTRI	Tue, Aug 4, 2020	10.14	10.23	10.14	10.15
1157	NASDAQ	FTRI	Mon, Aug 3, 2020	10.05	10.05	10.00	10.03
1156	NASDAQ	FTRI	Fri, Jul 31, 2020	9.85	9.85	9.85	9.85
1155	NASDAQ	FTRI	Thu, Jul 30, 2020	9.90	10.03	9.90	10.03
1154	NASDAQ	FTRI	Wed, Jul 29, 2020	10.15	10.23	10.15	10.23
1153	NASDAQ	FTRI	Tue, Jul 28, 2020	10.13	10.13	10.10	10.10
1152	NASDAQ	FTRI	Mon, Jul 27, 2020	10.06	10.21	10.06	10.21
1151	NASDAQ	FTRI	Fri, Jul 24, 2020	10.06	10.08	10.03	10.05
1150	NASDAQ	FTRI	Thu, Jul 23, 2020	10.08	10.08	10.03	10.03
1149	NASDAQ	FTRI	Wed, Jul 22, 2020	10.05	10.10	10.05	10.10
1148	NASDAQ	FTRI	Tue, Jul 21, 2020	10.13	10.13	10.11	10.11
1147	NASDAQ	FTRI	Mon, Jul 20, 2020	9.99	10.00	9.99	10.00
1146	NASDAQ	FTRI	Fri, Jul 17, 2020	9.99	9.99	9.99	9.99
1145	NASDAQ	FTRI	Thu, Jul 16, 2020	9.88	9.88	9.88	9.88
1144	NASDAQ	FTRI	Wed, Jul 15, 2020	10.00	10.00	9.99	9.99
1143	NASDAQ	FTRI	Tue, Jul 14, 2020	9.80	9.85	9.80	9.85
1142	NASDAQ	FTRI	Mon, Jul 13, 2020	9.75	9.86	9.69	9.69
1141	NASDAQ	FTRI	Fri, Jul 10, 2020	9.63	9.68	9.63	9.68
1140	NASDAQ	FTRI	Thu, Jul 9, 2020	9.66	9.66	9.52	9.52
1139	NASDAQ	FTRI	Wed, Jul 8, 2020	9.70	9.70	9.69	9.70
1138	NASDAQ	FTRI	Tue, Jul 7, 2020	9.77	9.77	9.63	9.63
1137	NASDAQ	FTRI	Mon, Jul 6, 2020	9.70	9.76	9.70	9.74
1136	NASDAQ	FTRI	Thu, Jul 2, 2020	9.68	9.72	9.68	9.69
1135	NASDAQ	FTRI	Wed, Jul 1, 2020	9.65	9.65	9.53	9.57
1134	NASDAQ	FTRI	Tue, Jun 30, 2020	9.55	9.64	9.52	9.64
1133	NASDAQ	FTRI	Mon, Jun 29, 2020	9.59	9.61	9.55	9.60
1132	NASDAQ	FTRI	Fri, Jun 26, 2020	0.00	0.00	0.00	9.74
1131	NASDAQ	FTRI	Thu, Jun 25, 2020	9.66	9.74	9.66	9.74
1130	NASDAQ	FTRI	Wed, Jun 24, 2020	9.80	9.80	9.74	9.74
1129	NASDAQ	FTRI	Tue, Jun 23, 2020	10.16	10.16	10.16	10.16
1128	NASDAQ	FTRI	Mon, Jun 22, 2020	10.00	10.00	9.98	9.98
1127	NASDAQ	FTRI	Fri, Jun 19, 2020	10.01	10.01	9.90	9.90
1126	NASDAQ	FTRI	Thu, Jun 18, 2020	9.92	9.94	9.92	9.94
1125	NASDAQ	FTRI	Wed, Jun 17, 2020	10.04	10.04	9.96	9.96
1124	NASDAQ	FTRI	Tue, Jun 16, 2020	10.01	10.19	10.01	10.06
1123	NASDAQ	FTRI	Mon, Jun 15, 2020	9.70	9.87	9.58	9.86
1122	NASDAQ	FTRI	Fri, Jun 12, 2020	9.96	9.96	9.82	9.89
1121	NASDAQ	FTRI	Thu, Jun 11, 2020	10.03	10.03	9.68	9.68
1120	NASDAQ	FTRI	Wed, Jun 10, 2020	10.43	10.46	10.40	10.40
1119	NASDAQ	FTRI	Tue, Jun 9, 2020	10.54	10.57	10.53	10.53
1118	NASDAQ	FTRI	Mon, Jun 8, 2020	10.75	10.75	10.52	10.71
1117	NASDAQ	FTRI	Fri, Jun 5, 2020	10.38	10.50	10.38	10.42
1116	NASDAQ	FTRI	Thu, Jun 4, 2020	10.03	10.03	10.03	10.03
1115	NASDAQ	FTRI	Wed, Jun 3, 2020	9.99	10.14	9.99	10.11
1114	NASDAQ	FTRI	Tue, Jun 2, 2020	9.82	9.89	9.82	9.89
1113	NASDAQ	FTRI	Mon, Jun 1, 2020	9.59	9.59	9.59	9.59
1112	NASDAQ	FTRI	Fri, May 29, 2020	9.46	9.52	9.46	9.52
1111	NASDAQ	FTRI	Thu, May 28, 2020	9.59	9.61	9.50	9.51
1110	NASDAQ	FTRI	Wed, May 27, 2020	9.44	9.50	9.44	9.50
1109	NASDAQ	FTRI	Tue, May 26, 2020	9.36	9.39	9.35	9.35
1108	NASDAQ	FTRI	Fri, May 22, 2020	0.00	0.00	0.00	9.34
1107	NASDAQ	FTRI	Thu, May 21, 2020	0.00	0.00	0.00	9.34
1106	NASDAQ	FTRI	Wed, May 20, 2020	9.31	9.40	9.31	9.34
1105	NASDAQ	FTRI	Tue, May 19, 2020	9.15	9.19	9.11	9.11
1104	NASDAQ	FTRI	Mon, May 18, 2020	9.19	9.19	9.19	9.19
1103	NASDAQ	FTRI	Fri, May 15, 2020	8.71	8.71	8.67	8.67
1102	NASDAQ	FTRI	Thu, May 14, 2020	8.56	8.56	8.56	8.56
1101	NASDAQ	FTRI	Wed, May 13, 2020	8.78	8.78	8.78	8.78
1100	NASDAQ	FTRI	Tue, May 12, 2020	8.87	8.87	8.80	8.80
1099	NASDAQ	FTRI	Mon, May 11, 2020	8.88	8.89	8.87	8.89
1098	NASDAQ	FTRI	Fri, May 8, 2020	8.98	9.04	8.98	9.04
1097	NASDAQ	FTRI	Thu, May 7, 2020	8.81	8.85	8.79	8.79
1096	NASDAQ	FTRI	Wed, May 6, 2020	0.00	0.00	0.00	8.84
1095	NASDAQ	FTRI	Tue, May 5, 2020	8.93	8.93	8.84	8.84
1094	NASDAQ	FTRI	Mon, May 4, 2020	8.81	8.82	8.76	8.82
1093	NASDAQ	FTRI	Fri, May 1, 2020	8.91	8.91	8.78	8.81
1092	NASDAQ	FTRI	Thu, Apr 30, 2020	9.32	9.32	9.12	9.13
1091	NASDAQ	FTRI	Wed, Apr 29, 2020	9.30	9.36	9.30	9.36
1090	NASDAQ	FTRI	Tue, Apr 28, 2020	9.00	9.00	8.96	8.97
1089	NASDAQ	FTRI	Mon, Apr 27, 2020	8.73	8.87	8.73	8.87
1088	NASDAQ	FTRI	Fri, Apr 24, 2020	8.78	8.78	8.75	8.75
1087	NASDAQ	FTRI	Thu, Apr 23, 2020	8.75	8.81	8.69	8.69
1086	NASDAQ	FTRI	Wed, Apr 22, 2020	8.55	8.56	8.55	8.56
1085	NASDAQ	FTRI	Tue, Apr 21, 2020	8.42	8.42	8.24	8.27
1084	NASDAQ	FTRI	Mon, Apr 20, 2020	8.60	8.77	8.56	8.57
1083	NASDAQ	FTRI	Fri, Apr 17, 2020	8.77	8.81	8.77	8.81
1082	NASDAQ	FTRI	Thu, Apr 16, 2020	0.00	0.00	0.00	8.60
1081	NASDAQ	FTRI	Wed, Apr 15, 2020	8.54	8.62	8.54	8.60
1080	NASDAQ	FTRI	Tue, Apr 14, 2020	9.00	9.02	8.99	8.99
1079	NASDAQ	FTRI	Mon, Apr 13, 2020	9.11	9.11	8.87	8.97
1078	NASDAQ	FTRI	Thu, Apr 9, 2020	9.15	9.15	9.04	9.04
1077	NASDAQ	FTRI	Wed, Apr 8, 2020	0.00	0.00	0.00	8.68
1076	NASDAQ	FTRI	Tue, Apr 7, 2020	0.00	0.00	0.00	8.68
1075	NASDAQ	FTRI	Mon, Apr 6, 2020	8.55	8.68	8.55	8.68
1074	NASDAQ	FTRI	Fri, Apr 3, 2020	8.39	8.39	8.25	8.36
1073	NASDAQ	FTRI	Thu, Apr 2, 2020	0.00	0.00	0.00	8.10
1072	NASDAQ	FTRI	Wed, Apr 1, 2020	8.22	8.26	8.10	8.10
1071	NASDAQ	FTRI	Tue, Mar 31, 2020	8.50	8.50	8.38	8.42
1070	NASDAQ	FTRI	Mon, Mar 30, 2020	8.34	8.34	8.29	8.29
1069	NASDAQ	FTRI	Fri, Mar 27, 2020	8.23	8.27	8.17	8.17
1068	NASDAQ	FTRI	Thu, Mar 26, 2020	0.00	0.00	0.00	8.25
1067	NASDAQ	FTRI	Wed, Mar 25, 2020	8.10	8.37	8.02	8.25
1066	NASDAQ	FTRI	Tue, Mar 24, 2020	0.00	0.00	0.00	7.27
1065	NASDAQ	FTRI	Mon, Mar 23, 2020	7.24	7.27	7.24	7.27
1064	NASDAQ	FTRI	Fri, Mar 20, 2020	7.66	7.66	7.44	7.44
1063	NASDAQ	FTRI	Thu, Mar 19, 2020	7.34	7.63	7.34	7.63
1062	NASDAQ	FTRI	Wed, Mar 18, 2020	7.57	7.60	7.23	7.27
1061	NASDAQ	FTRI	Tue, Mar 17, 2020	7.97	8.12	7.96	8.05
1060	NASDAQ	FTRI	Mon, Mar 16, 2020	7.64	8.04	7.64	7.73
1059	NASDAQ	FTRI	Fri, Mar 13, 2020	8.22	8.64	8.20	8.64
1058	NASDAQ	FTRI	Thu, Mar 12, 2020	8.00	8.05	7.92	7.93
1057	NASDAQ	FTRI	Wed, Mar 11, 2020	8.90	8.92	8.78	8.80
1056	NASDAQ	FTRI	Tue, Mar 10, 2020	9.56	9.56	9.20	9.47
1055	NASDAQ	FTRI	Mon, Mar 9, 2020	9.37	9.95	9.02	9.02
1054	NASDAQ	FTRI	Fri, Mar 6, 2020	10.54	10.54	10.48	10.48
1053	NASDAQ	FTRI	Thu, Mar 5, 2020	10.86	10.86	10.78	10.82
1052	NASDAQ	FTRI	Wed, Mar 4, 2020	11.03	11.16	11.03	11.16
1051	NASDAQ	FTRI	Tue, Mar 3, 2020	10.96	11.01	10.85	10.85
1050	NASDAQ	FTRI	Mon, Mar 2, 2020	10.66	10.94	10.65	10.94
1049	NASDAQ	FTRI	Fri, Feb 28, 2020	10.46	10.68	10.33	10.68
1048	NASDAQ	FTRI	Thu, Feb 27, 2020	10.97	11.00	10.80	10.80
1047	NASDAQ	FTRI	Wed, Feb 26, 2020	11.42	11.42	11.25	11.25
1046	NASDAQ	FTRI	Tue, Feb 25, 2020	0.00	0.00	0.00	11.72
1045	NASDAQ	FTRI	Mon, Feb 24, 2020	11.76	11.77	11.61	11.72
1044	NASDAQ	FTRI	Fri, Feb 21, 2020	12.25	12.28	12.22	12.25
1043	NASDAQ	FTRI	Thu, Feb 20, 2020	12.32	12.32	12.28	12.28
1042	NASDAQ	FTRI	Wed, Feb 19, 2020	12.27	12.30	12.27	12.30
1041	NASDAQ	FTRI	Tue, Feb 18, 2020	12.17	12.19	12.17	12.19
1040	NASDAQ	FTRI	Fri, Feb 14, 2020	0.00	0.00	0.00	12.28
1039	NASDAQ	FTRI	Thu, Feb 13, 2020	12.28	12.30	12.28	12.28
1038	NASDAQ	FTRI	Wed, Feb 12, 2020	12.40	12.40	12.40	12.40
1037	NASDAQ	FTRI	Tue, Feb 11, 2020	0.00	0.00	0.00	12.08
1036	NASDAQ	FTRI	Mon, Feb 10, 2020	12.05	12.08	12.05	12.08
1035	NASDAQ	FTRI	Fri, Feb 7, 2020	0.00	0.00	0.00	12.35
1034	NASDAQ	FTRI	Thu, Feb 6, 2020	0.00	0.00	0.00	12.35
1033	NASDAQ	FTRI	Wed, Feb 5, 2020	12.29	12.35	12.29	12.35
1032	NASDAQ	FTRI	Tue, Feb 4, 2020	12.12	12.12	12.09	12.09
1031	NASDAQ	FTRI	Mon, Feb 3, 2020	11.88	11.95	11.88	11.91
1030	NASDAQ	FTRI	Fri, Jan 31, 2020	12.00	12.00	11.93	12.00
1029	NASDAQ	FTRI	Thu, Jan 30, 2020	12.12	12.22	12.08	12.22
1028	NASDAQ	FTRI	Wed, Jan 29, 2020	12.23	12.23	12.20	12.20
1027	NASDAQ	FTRI	Tue, Jan 28, 2020	12.24	12.25	12.23	12.25
1026	NASDAQ	FTRI	Mon, Jan 27, 2020	12.10	12.20	12.10	12.17
1025	NASDAQ	FTRI	Fri, Jan 24, 2020	12.55	12.55	12.48	12.51
1024	NASDAQ	FTRI	Thu, Jan 23, 2020	12.65	12.65	12.65	12.65
1023	NASDAQ	FTRI	Wed, Jan 22, 2020	12.77	12.77	12.70	12.70
1022	NASDAQ	FTRI	Tue, Jan 21, 2020	12.78	12.82	12.75	12.75
1021	NASDAQ	FTRI	Fri, Jan 17, 2020	12.93	12.94	12.93	12.94
1020	NASDAQ	FTRI	Thu, Jan 16, 2020	12.81	12.84	12.81	12.84
1019	NASDAQ	FTRI	Wed, Jan 15, 2020	12.78	12.78	12.75	12.77
1018	NASDAQ	FTRI	Tue, Jan 14, 2020	12.71	12.82	12.71	12.81
1017	NASDAQ	FTRI	Mon, Jan 13, 2020	12.75	12.85	12.75	12.85
1016	NASDAQ	FTRI	Fri, Jan 10, 2020	12.67	12.67	12.64	12.64
1015	NASDAQ	FTRI	Thu, Jan 9, 2020	12.55	12.63	12.55	12.63
1014	NASDAQ	FTRI	Wed, Jan 8, 2020	12.59	12.64	12.59	12.61
1013	NASDAQ	FTRI	Tue, Jan 7, 2020	12.58	12.61	12.58	12.61
1012	NASDAQ	FTRI	Mon, Jan 6, 2020	12.60	12.64	12.60	12.64
1011	NASDAQ	FTRI	Fri, Jan 3, 2020	12.67	12.67	12.58	12.58
1010	NASDAQ	FTRI	Thu, Jan 2, 2020	12.50	12.63	12.50	12.63
1009	NASDAQ	FTRI	Tue, Dec 31, 2019	12.39	12.48	12.39	12.48
1008	NASDAQ	FTRI	Mon, Dec 30, 2019	12.48	12.50	12.43	12.43
1007	NASDAQ	FTRI	Fri, Dec 27, 2019	12.33	12.47	12.33	12.46
1006	NASDAQ	FTRI	Thu, Dec 26, 2019	12.22	12.33	12.22	12.32
1005	NASDAQ	FTRI	Tue, Dec 24, 2019	12.25	12.25	12.23	12.23
1004	NASDAQ	FTRI	Mon, Dec 23, 2019	12.15	12.23	12.15	12.22
1003	NASDAQ	FTRI	Fri, Dec 20, 2019	12.14	12.22	12.14	12.18
1002	NASDAQ	FTRI	Thu, Dec 19, 2019	12.14	12.14	12.13	12.14
1001	NASDAQ	FTRI	Wed, Dec 18, 2019	12.22	12.22	12.12	12.13
1000	NASDAQ	FTRI	Tue, Dec 17, 2019	12.14	12.16	12.14	12.16
999	NASDAQ	FTRI	Mon, Dec 16, 2019	12.15	12.15	12.14	12.14
998	NASDAQ	FTRI	Fri, Dec 13, 2019	12.00	12.07	11.97	11.97
997	NASDAQ	FTRI	Thu, Dec 12, 2019	12.00	12.04	12.00	12.04
996	NASDAQ	FTRI	Wed, Dec 11, 2019	11.93	11.93	11.92	11.92
995	NASDAQ	FTRI	Tue, Dec 10, 2019	11.85	11.85	11.84	11.84
994	NASDAQ	FTRI	Mon, Dec 9, 2019	11.84	11.86	11.83	11.86
993	NASDAQ	FTRI	Fri, Dec 6, 2019	11.81	11.82	11.79	11.81
992	NASDAQ	FTRI	Thu, Dec 5, 2019	11.69	11.69	11.66	11.67
991	NASDAQ	FTRI	Wed, Dec 4, 2019	11.69	11.69	11.69	11.69
990	NASDAQ	FTRI	Tue, Dec 3, 2019	11.51	11.57	11.51	11.57
989	NASDAQ	FTRI	Mon, Dec 2, 2019	11.64	11.65	11.64	11.65
988	NASDAQ	FTRI	Fri, Nov 29, 2019	11.64	11.64	11.62	11.62
987	NASDAQ	FTRI	Wed, Nov 27, 2019	11.72	11.75	11.72	11.74
986	NASDAQ	FTRI	Tue, Nov 26, 2019	11.72	11.73	11.72	11.72
985	NASDAQ	FTRI	Mon, Nov 25, 2019	11.81	11.81	11.79	11.79
984	NASDAQ	FTRI	Fri, Nov 22, 2019	11.68	11.68	11.63	11.67
983	NASDAQ	FTRI	Thu, Nov 21, 2019	11.59	11.64	11.59	11.64
982	NASDAQ	FTRI	Wed, Nov 20, 2019	11.71	11.71	11.65	11.66
981	NASDAQ	FTRI	Tue, Nov 19, 2019	11.75	11.75	11.72	11.73
980	NASDAQ	FTRI	Mon, Nov 18, 2019	0.00	0.00	0.00	11.64
979	NASDAQ	FTRI	Fri, Nov 15, 2019	0.00	0.00	0.00	11.64
978	NASDAQ	FTRI	Thu, Nov 14, 2019	11.65	11.65	11.64	11.64
977	NASDAQ	FTRI	Wed, Nov 13, 2019	11.66	11.66	11.66	11.66
976	NASDAQ	FTRI	Tue, Nov 12, 2019	11.81	11.81	11.73	11.73
975	NASDAQ	FTRI	Mon, Nov 11, 2019	11.78	11.78	11.78	11.78
974	NASDAQ	FTRI	Fri, Nov 8, 2019	11.85	11.87	11.83	11.87
973	NASDAQ	FTRI	Thu, Nov 7, 2019	11.88	11.89	11.88	11.88
972	NASDAQ	FTRI	Wed, Nov 6, 2019	11.90	11.90	11.83	11.83
971	NASDAQ	FTRI	Tue, Nov 5, 2019	11.90	11.94	11.90	11.92
970	NASDAQ	FTRI	Mon, Nov 4, 2019	11.85	11.96	11.85	11.90
969	NASDAQ	FTRI	Fri, Nov 1, 2019	11.61	11.73	11.61	11.73
968	NASDAQ	FTRI	Thu, Oct 31, 2019	11.52	11.52	11.45	11.49
967	NASDAQ	FTRI	Wed, Oct 30, 2019	11.60	11.60	11.55	11.55
966	NASDAQ	FTRI	Tue, Oct 29, 2019	11.64	11.70	11.64	11.70
965	NASDAQ	FTRI	Mon, Oct 28, 2019	11.75	11.76	11.70	11.70
964	NASDAQ	FTRI	Fri, Oct 25, 2019	11.66	11.69	11.63	11.65
963	NASDAQ	FTRI	Thu, Oct 24, 2019	11.59	11.60	11.59	11.60
962	NASDAQ	FTRI	Wed, Oct 23, 2019	11.51	11.60	11.51	11.60
961	NASDAQ	FTRI	Tue, Oct 22, 2019	11.50	11.59	11.48	11.56
960	NASDAQ	FTRI	Mon, Oct 21, 2019	11.50	11.50	11.50	11.50
959	NASDAQ	FTRI	Fri, Oct 18, 2019	11.41	11.41	11.37	11.38
958	NASDAQ	FTRI	Thu, Oct 17, 2019	11.34	11.36	11.33	11.33
957	NASDAQ	FTRI	Wed, Oct 16, 2019	11.37	11.37	11.28	11.28
956	NASDAQ	FTRI	Tue, Oct 15, 2019	11.32	11.32	11.32	11.32
955	NASDAQ	FTRI	Mon, Oct 14, 2019	11.34	11.34	11.27	11.28
954	NASDAQ	FTRI	Fri, Oct 11, 2019	11.44	11.44	11.44	11.44
953	NASDAQ	FTRI	Thu, Oct 10, 2019	11.11	11.11	11.11	11.11
952	NASDAQ	FTRI	Wed, Oct 9, 2019	10.95	10.99	10.95	10.99
951	NASDAQ	FTRI	Tue, Oct 8, 2019	10.98	10.98	10.96	10.97
950	NASDAQ	FTRI	Mon, Oct 7, 2019	11.13	11.13	11.10	11.11
949	NASDAQ	FTRI	Fri, Oct 4, 2019	11.10	11.11	11.10	11.11
948	NASDAQ	FTRI	Thu, Oct 3, 2019	10.95	10.95	10.95	10.95
947	NASDAQ	FTRI	Wed, Oct 2, 2019	11.07	11.07	11.05	11.05
946	NASDAQ	FTRI	Tue, Oct 1, 2019	11.41	11.41	11.27	11.27
945	NASDAQ	FTRI	Mon, Sep 30, 2019	11.41	11.45	11.41	11.45
944	NASDAQ	FTRI	Fri, Sep 27, 2019	11.44	11.50	11.40	11.40
943	NASDAQ	FTRI	Thu, Sep 26, 2019	11.39	11.39	11.39	11.39
942	NASDAQ	FTRI	Wed, Sep 25, 2019	11.33	11.39	11.33	11.39
941	NASDAQ	FTRI	Tue, Sep 24, 2019	11.65	11.65	11.65	11.65
940	NASDAQ	FTRI	Mon, Sep 23, 2019	11.71	11.71	11.68	11.68
939	NASDAQ	FTRI	Fri, Sep 20, 2019	11.77	11.77	11.71	11.71
938	NASDAQ	FTRI	Thu, Sep 19, 2019	11.81	11.82	11.76	11.76
937	NASDAQ	FTRI	Wed, Sep 18, 2019	0.00	0.00	0.00	11.89
936	NASDAQ	FTRI	Tue, Sep 17, 2019	11.89	11.89	11.89	11.89
935	NASDAQ	FTRI	Mon, Sep 16, 2019	0.00	0.00	0.00	11.75
934	NASDAQ	FTRI	Fri, Sep 13, 2019	11.78	11.82	11.75	11.75
933	NASDAQ	FTRI	Thu, Sep 12, 2019	11.65	11.65	11.65	11.65
932	NASDAQ	FTRI	Wed, Sep 11, 2019	11.64	11.64	11.64	11.64
931	NASDAQ	FTRI	Tue, Sep 10, 2019	0.00	0.00	0.00	11.39
930	NASDAQ	FTRI	Mon, Sep 9, 2019	11.54	11.54	11.39	11.39
929	NASDAQ	FTRI	Fri, Sep 6, 2019	11.36	11.36	11.36	11.36
928	NASDAQ	FTRI	Thu, Sep 5, 2019	11.30	11.30	11.30	11.30
927	NASDAQ	FTRI	Wed, Sep 4, 2019	0.00	0.00	0.00	11.04
926	NASDAQ	FTRI	Tue, Sep 3, 2019	11.04	11.04	11.04	11.04
925	NASDAQ	FTRI	Fri, Aug 30, 2019	11.11	11.11	11.11	11.11
924	NASDAQ	FTRI	Thu, Aug 29, 2019	10.95	10.97	10.95	10.97
923	NASDAQ	FTRI	Wed, Aug 28, 2019	10.83	10.83	10.83	10.83
922	NASDAQ	FTRI	Tue, Aug 27, 2019	10.77	10.77	10.77	10.77
921	NASDAQ	FTRI	Mon, Aug 26, 2019	10.80	10.80	10.80	10.80
920	NASDAQ	FTRI	Fri, Aug 23, 2019	10.80	10.80	10.80	10.80
919	NASDAQ	FTRI	Thu, Aug 22, 2019	10.98	10.98	10.98	10.98
918	NASDAQ	FTRI	Wed, Aug 21, 2019	0.00	0.00	0.00	10.96
917	NASDAQ	FTRI	Tue, Aug 20, 2019	10.93	10.96	10.93	10.96
916	NASDAQ	FTRI	Mon, Aug 19, 2019	11.03	11.03	11.01	11.01
915	NASDAQ	FTRI	Fri, Aug 16, 2019	0.00	0.00	0.00	10.80
914	NASDAQ	FTRI	Thu, Aug 15, 2019	10.81	10.81	10.80	10.80
913	NASDAQ	FTRI	Wed, Aug 14, 2019	10.86	10.86	10.82	10.82
912	NASDAQ	FTRI	Tue, Aug 13, 2019	11.12	11.12	11.12	11.12
911	NASDAQ	FTRI	Mon, Aug 12, 2019	0.00	0.00	0.00	11.21
910	NASDAQ	FTRI	Fri, Aug 9, 2019	11.15	11.21	11.15	11.21
909	NASDAQ	FTRI	Thu, Aug 8, 2019	11.18	11.31	11.18	11.31
908	NASDAQ	FTRI	Wed, Aug 7, 2019	11.03	11.03	11.02	11.02
907	NASDAQ	FTRI	Tue, Aug 6, 2019	11.31	11.31	11.11	11.18
906	NASDAQ	FTRI	Mon, Aug 5, 2019	11.33	11.33	11.23	11.23
905	NASDAQ	FTRI	Fri, Aug 2, 2019	11.57	11.57	11.51	11.54
904	NASDAQ	FTRI	Thu, Aug 1, 2019	11.86	11.90	11.86	11.90
903	NASDAQ	FTRI	Wed, Jul 31, 2019	11.96	12.02	11.89	11.95
902	NASDAQ	FTRI	Tue, Jul 30, 2019	11.96	12.06	11.95	12.04
901	NASDAQ	FTRI	Mon, Jul 29, 2019	12.05	12.05	12.01	12.01
900	NASDAQ	FTRI	Fri, Jul 26, 2019	12.08	12.08	12.05	12.08
899	NASDAQ	FTRI	Thu, Jul 25, 2019	12.16	12.16	12.10	12.11
898	NASDAQ	FTRI	Wed, Jul 24, 2019	0.00	0.00	0.00	12.23
897	NASDAQ	FTRI	Tue, Jul 23, 2019	12.25	12.25	12.23	12.23
896	NASDAQ	FTRI	Mon, Jul 22, 2019	12.16	12.17	12.16	12.17
895	NASDAQ	FTRI	Fri, Jul 19, 2019	12.15	12.17	12.15	12.17
894	NASDAQ	FTRI	Thu, Jul 18, 2019	12.04	12.04	12.00	12.03
893	NASDAQ	FTRI	Wed, Jul 17, 2019	12.07	12.07	12.07	12.07
892	NASDAQ	FTRI	Tue, Jul 16, 2019	12.15	12.15	12.08	12.08
891	NASDAQ	FTRI	Mon, Jul 15, 2019	12.20	12.21	12.20	12.21
890	NASDAQ	FTRI	Fri, Jul 12, 2019	12.19	12.19	12.19	12.19
889	NASDAQ	FTRI	Thu, Jul 11, 2019	12.16	12.16	12.15	12.15
888	NASDAQ	FTRI	Wed, Jul 10, 2019	12.20	12.20	12.18	12.18
887	NASDAQ	FTRI	Tue, Jul 9, 2019	12.11	12.11	12.11	12.11
886	NASDAQ	FTRI	Mon, Jul 8, 2019	0.00	0.00	0.00	12.27
885	NASDAQ	FTRI	Fri, Jul 5, 2019	0.00	0.00	0.00	12.27
884	NASDAQ	FTRI	Wed, Jul 3, 2019	0.00	0.00	0.00	12.27
883	NASDAQ	FTRI	Tue, Jul 2, 2019	12.38	12.38	12.27	12.27
882	NASDAQ	FTRI	Mon, Jul 1, 2019	12.39	12.39	12.39	12.39
881	NASDAQ	FTRI	Fri, Jun 28, 2019	12.23	12.23	12.18	12.20
880	NASDAQ	FTRI	Thu, Jun 27, 2019	12.18	12.18	12.18	12.18
879	NASDAQ	FTRI	Wed, Jun 26, 2019	12.27	12.27	12.26	12.26
878	NASDAQ	FTRI	Tue, Jun 25, 2019	12.16	12.16	12.16	12.16
877	NASDAQ	FTRI	Mon, Jun 24, 2019	12.21	12.21	12.21	12.21
876	NASDAQ	FTRI	Fri, Jun 21, 2019	12.21	12.22	12.21	12.22
875	NASDAQ	FTRI	Thu, Jun 20, 2019	12.19	12.19	12.16	12.17
874	NASDAQ	FTRI	Wed, Jun 19, 2019	12.01	12.04	12.01	12.04
873	NASDAQ	FTRI	Tue, Jun 18, 2019	12.04	12.05	12.04	12.04
872	NASDAQ	FTRI	Mon, Jun 17, 2019	11.88	11.88	11.88	11.88
871	NASDAQ	FTRI	Fri, Jun 14, 2019	11.91	11.91	11.88	11.90
870	NASDAQ	FTRI	Thu, Jun 13, 2019	12.11	12.12	12.11	12.12
869	NASDAQ	FTRI	Wed, Jun 12, 2019	12.09	12.09	12.08	12.09
868	NASDAQ	FTRI	Tue, Jun 11, 2019	12.13	12.16	12.13	12.15
867	NASDAQ	FTRI	Mon, Jun 10, 2019	12.06	12.09	12.06	12.09
866	NASDAQ	FTRI	Fri, Jun 7, 2019	12.06	12.09	12.05	12.05
865	NASDAQ	FTRI	Thu, Jun 6, 2019	11.91	11.95	11.91	11.95
864	NASDAQ	FTRI	Wed, Jun 5, 2019	11.89	11.89	11.89	11.89
863	NASDAQ	FTRI	Tue, Jun 4, 2019	11.97	11.97	11.95	11.95
862	NASDAQ	FTRI	Mon, Jun 3, 2019	11.87	11.90	11.87	11.90
861	NASDAQ	FTRI	Fri, May 31, 2019	11.79	11.81	11.79	11.81
860	NASDAQ	FTRI	Thu, May 30, 2019	0.00	0.00	0.00	11.97
859	NASDAQ	FTRI	Wed, May 29, 2019	0.00	0.00	0.00	11.97
858	NASDAQ	FTRI	Tue, May 28, 2019	11.97	11.99	11.96	11.97
857	NASDAQ	FTRI	Fri, May 24, 2019	0.00	0.00	0.00	11.85
856	NASDAQ	FTRI	Thu, May 23, 2019	11.86	11.86	11.85	11.85
855	NASDAQ	FTRI	Wed, May 22, 2019	12.04	12.04	12.04	12.04
854	NASDAQ	FTRI	Tue, May 21, 2019	12.02	12.10	12.02	12.09
853	NASDAQ	FTRI	Mon, May 20, 2019	0.00	0.00	0.00	12.05
852	NASDAQ	FTRI	Fri, May 17, 2019	12.05	12.05	12.05	12.05
851	NASDAQ	FTRI	Thu, May 16, 2019	12.05	12.05	12.05	12.05
850	NASDAQ	FTRI	Wed, May 15, 2019	12.02	12.02	12.01	12.01
849	NASDAQ	FTRI	Tue, May 14, 2019	11.96	12.01	11.96	11.99
848	NASDAQ	FTRI	Mon, May 13, 2019	11.82	11.83	11.82	11.83
847	NASDAQ	FTRI	Fri, May 10, 2019	12.01	12.01	12.01	12.01
846	NASDAQ	FTRI	Thu, May 9, 2019	0.00	0.00	0.00	11.97
845	NASDAQ	FTRI	Wed, May 8, 2019	12.00	12.00	11.97	11.97
844	NASDAQ	FTRI	Tue, May 7, 2019	12.03	12.03	11.97	11.97
843	NASDAQ	FTRI	Mon, May 6, 2019	12.00	12.16	12.00	12.16
842	NASDAQ	FTRI	Fri, May 3, 2019	0.00	0.00	0.00	12.14
841	NASDAQ	FTRI	Thu, May 2, 2019	12.17	12.19	12.14	12.14
840	NASDAQ	FTRI	Wed, May 1, 2019	12.27	12.27	12.20	12.20
839	NASDAQ	FTRI	Tue, Apr 30, 2019	12.23	12.31	12.23	12.31
838	NASDAQ	FTRI	Mon, Apr 29, 2019	0.00	0.00	0.00	12.31
837	NASDAQ	FTRI	Fri, Apr 26, 2019	12.28	12.32	12.28	12.31
836	NASDAQ	FTRI	Thu, Apr 25, 2019	12.37	12.37	12.37	12.37
835	NASDAQ	FTRI	Wed, Apr 24, 2019	12.36	12.36	12.36	12.36
834	NASDAQ	FTRI	Tue, Apr 23, 2019	12.53	12.58	12.53	12.58
833	NASDAQ	FTRI	Mon, Apr 22, 2019	12.48	12.53	12.48	12.53
832	NASDAQ	FTRI	Thu, Apr 18, 2019	12.30	12.46	12.30	12.46
831	NASDAQ	FTRI	Wed, Apr 17, 2019	12.51	12.51	12.46	12.46
830	NASDAQ	FTRI	Tue, Apr 16, 2019	12.53	12.54	12.53	12.54
829	NASDAQ	FTRI	Mon, Apr 15, 2019	12.60	12.60	12.54	12.54
828	NASDAQ	FTRI	Fri, Apr 12, 2019	12.63	12.63	12.55	12.55
827	NASDAQ	FTRI	Thu, Apr 11, 2019	12.56	12.59	12.52	12.54
826	NASDAQ	FTRI	Wed, Apr 10, 2019	12.61	12.63	12.61	12.63
825	NASDAQ	FTRI	Tue, Apr 9, 2019	12.59	12.59	12.59	12.59
824	NASDAQ	FTRI	Mon, Apr 8, 2019	12.64	12.64	12.63	12.63
823	NASDAQ	FTRI	Fri, Apr 5, 2019	12.55	12.55	12.55	12.55
822	NASDAQ	FTRI	Thu, Apr 4, 2019	12.48	12.50	12.48	12.50
821	NASDAQ	FTRI	Wed, Apr 3, 2019	12.57	12.57	12.57	12.57
820	NASDAQ	FTRI	Tue, Apr 2, 2019	12.47	12.47	12.44	12.44
819	NASDAQ	FTRI	Mon, Apr 1, 2019	12.42	12.53	12.42	12.45
818	NASDAQ	FTRI	Fri, Mar 29, 2019	12.27	12.27	12.26	12.26
817	NASDAQ	FTRI	Thu, Mar 28, 2019	0.00	0.00	0.00	12.23
816	NASDAQ	FTRI	Wed, Mar 27, 2019	12.17	12.24	12.17	12.23
815	NASDAQ	FTRI	Tue, Mar 26, 2019	12.31	12.33	12.28	12.28
814	NASDAQ	FTRI	Mon, Mar 25, 2019	12.23	12.24	12.23	12.24
813	NASDAQ	FTRI	Fri, Mar 22, 2019	12.40	12.40	12.23	12.25
812	NASDAQ	FTRI	Thu, Mar 21, 2019	0.00	0.00	0.00	12.60
811	NASDAQ	FTRI	Wed, Mar 20, 2019	12.59	12.61	12.59	12.60
810	NASDAQ	FTRI	Tue, Mar 19, 2019	12.79	12.79	12.70	12.70
809	NASDAQ	FTRI	Mon, Mar 18, 2019	12.67	12.72	12.67	12.72
808	NASDAQ	FTRI	Fri, Mar 15, 2019	12.58	12.58	12.57	12.57
807	NASDAQ	FTRI	Thu, Mar 14, 2019	12.55	12.55	12.55	12.55
806	NASDAQ	FTRI	Wed, Mar 13, 2019	12.44	12.48	12.44	12.48
805	NASDAQ	FTRI	Tue, Mar 12, 2019	12.44	12.44	12.41	12.41
804	NASDAQ	FTRI	Mon, Mar 11, 2019	12.27	12.34	12.27	12.34
803	NASDAQ	FTRI	Fri, Mar 8, 2019	12.21	12.26	12.21	12.26
802	NASDAQ	FTRI	Thu, Mar 7, 2019	12.38	12.38	12.36	12.37
801	NASDAQ	FTRI	Wed, Mar 6, 2019	12.43	12.47	12.43	12.46
800	NASDAQ	FTRI	Tue, Mar 5, 2019	12.43	12.43	12.43	12.43
799	NASDAQ	FTRI	Mon, Mar 4, 2019	12.44	12.46	12.37	12.40
798	NASDAQ	FTRI	Fri, Mar 1, 2019	12.39	12.43	12.39	12.42
797	NASDAQ	FTRI	Thu, Feb 28, 2019	12.39	12.39	12.39	12.39
796	NASDAQ	FTRI	Wed, Feb 27, 2019	12.51	12.51	12.51	12.51
795	NASDAQ	FTRI	Tue, Feb 26, 2019	12.48	12.48	12.47	12.48
794	NASDAQ	FTRI	Mon, Feb 25, 2019	12.46	12.48	12.46	12.47
793	NASDAQ	FTRI	Fri, Feb 22, 2019	12.42	12.44	12.41	12.41
792	NASDAQ	FTRI	Thu, Feb 21, 2019	12.44	12.44	12.37	12.37
791	NASDAQ	FTRI	Wed, Feb 20, 2019	12.42	12.48	12.42	12.47
790	NASDAQ	FTRI	Tue, Feb 19, 2019	12.31	12.32	12.29	12.32
789	NASDAQ	FTRI	Fri, Feb 15, 2019	0.00	0.00	0.00	12.07
788	NASDAQ	FTRI	Thu, Feb 14, 2019	12.04	12.07	12.03	12.07
787	NASDAQ	FTRI	Wed, Feb 13, 2019	12.10	12.10	12.05	12.05
786	NASDAQ	FTRI	Tue, Feb 12, 2019	12.01	12.05	12.01	12.05
785	NASDAQ	FTRI	Mon, Feb 11, 2019	11.98	11.98	11.97	11.97
784	NASDAQ	FTRI	Fri, Feb 8, 2019	11.96	11.99	11.96	11.99
783	NASDAQ	FTRI	Thu, Feb 7, 2019	0.00	0.00	0.00	12.14
782	NASDAQ	FTRI	Wed, Feb 6, 2019	12.14	12.14	12.14	12.14
781	NASDAQ	FTRI	Tue, Feb 5, 2019	12.18	12.18	12.18	12.18
780	NASDAQ	FTRI	Mon, Feb 4, 2019	12.04	12.07	12.04	12.07
779	NASDAQ	FTRI	Fri, Feb 1, 2019	12.07	12.07	12.05	12.05
778	NASDAQ	FTRI	Thu, Jan 31, 2019	12.02	12.06	12.02	12.06
777	NASDAQ	FTRI	Wed, Jan 30, 2019	11.88	11.99	11.88	11.99
776	NASDAQ	FTRI	Tue, Jan 29, 2019	11.80	11.80	11.80	11.80
775	NASDAQ	FTRI	Mon, Jan 28, 2019	11.63	11.69	11.63	11.69
774	NASDAQ	FTRI	Fri, Jan 25, 2019	11.70	11.75	11.70	11.74
773	NASDAQ	FTRI	Thu, Jan 24, 2019	11.60	11.60	11.60	11.60
772	NASDAQ	FTRI	Wed, Jan 23, 2019	11.57	11.57	11.52	11.57
771	NASDAQ	FTRI	Tue, Jan 22, 2019	11.52	11.58	11.52	11.56
770	NASDAQ	FTRI	Fri, Jan 18, 2019	11.72	11.73	11.70	11.72
769	NASDAQ	FTRI	Thu, Jan 17, 2019	11.55	11.60	11.55	11.60
768	NASDAQ	FTRI	Wed, Jan 16, 2019	11.49	11.50	11.49	11.50
767	NASDAQ	FTRI	Tue, Jan 15, 2019	11.40	11.50	11.40	11.49
766	NASDAQ	FTRI	Mon, Jan 14, 2019	11.43	11.45	11.43	11.45
765	NASDAQ	FTRI	Fri, Jan 11, 2019	11.43	11.44	11.43	11.44
764	NASDAQ	FTRI	Thu, Jan 10, 2019	11.45	11.50	11.45	11.50
763	NASDAQ	FTRI	Wed, Jan 9, 2019	11.43	11.43	11.43	11.43
762	NASDAQ	FTRI	Tue, Jan 8, 2019	11.31	11.32	11.31	11.32
761	NASDAQ	FTRI	Mon, Jan 7, 2019	11.20	11.28	11.20	11.28
760	NASDAQ	FTRI	Fri, Jan 4, 2019	11.18	11.23	11.18	11.23
759	NASDAQ	FTRI	Thu, Jan 3, 2019	10.83	10.91	10.83	10.91
758	NASDAQ	FTRI	Wed, Jan 2, 2019	10.84	10.96	10.83	10.93
757	NASDAQ	FTRI	Mon, Dec 31, 2018	10.97	10.98	10.89	10.92
756	NASDAQ	FTRI	Fri, Dec 28, 2018	10.98	10.98	10.94	10.96
755	NASDAQ	FTRI	Thu, Dec 27, 2018	10.81	10.81	10.72	10.73
754	NASDAQ	FTRI	Wed, Dec 26, 2018	10.61	10.68	10.60	10.60
753	NASDAQ	FTRI	Mon, Dec 24, 2018	10.71	10.79	10.64	10.64
752	NASDAQ	FTRI	Fri, Dec 21, 2018	10.85	10.92	10.81	10.82
751	NASDAQ	FTRI	Thu, Dec 20, 2018	11.02	11.02	10.89	10.89
750	NASDAQ	FTRI	Wed, Dec 19, 2018	11.17	11.17	11.06	11.06
749	NASDAQ	FTRI	Tue, Dec 18, 2018	11.10	11.10	11.05	11.05
748	NASDAQ	FTRI	Mon, Dec 17, 2018	11.32	11.32	11.25	11.25
747	NASDAQ	FTRI	Fri, Dec 14, 2018	11.36	11.36	11.33	11.33
746	NASDAQ	FTRI	Thu, Dec 13, 2018	11.47	11.47	11.45	11.46
745	NASDAQ	FTRI	Wed, Dec 12, 2018	11.48	11.53	11.46	11.46
744	NASDAQ	FTRI	Tue, Dec 11, 2018	11.26	11.27	11.26	11.27
743	NASDAQ	FTRI	Mon, Dec 10, 2018	11.41	11.41	11.16	11.16
742	NASDAQ	FTRI	Fri, Dec 7, 2018	11.44	11.44	11.41	11.41
741	NASDAQ	FTRI	Thu, Dec 6, 2018	11.40	11.43	11.30	11.43
740	NASDAQ	FTRI	Tue, Dec 4, 2018	11.79	11.79	11.67	11.68
739	NASDAQ	FTRI	Mon, Dec 3, 2018	11.84	11.85	11.82	11.84
738	NASDAQ	FTRI	Fri, Nov 30, 2018	11.63	11.63	11.59	11.60
737	NASDAQ	FTRI	Thu, Nov 29, 2018	0.00	0.00	0.00	11.52
736	NASDAQ	FTRI	Wed, Nov 28, 2018	0.00	0.00	0.00	11.52
735	NASDAQ	FTRI	Tue, Nov 27, 2018	11.47	11.52	11.47	11.52
734	NASDAQ	FTRI	Mon, Nov 26, 2018	11.64	11.66	11.60	11.62
733	NASDAQ	FTRI	Fri, Nov 23, 2018	11.65	11.65	11.59	11.61
732	NASDAQ	FTRI	Wed, Nov 21, 2018	11.90	11.90	11.90	11.90
731	NASDAQ	FTRI	Tue, Nov 20, 2018	11.80	11.82	11.70	11.72
730	NASDAQ	FTRI	Mon, Nov 19, 2018	11.96	11.99	11.94	11.95
729	NASDAQ	FTRI	Fri, Nov 16, 2018	12.01	12.03	11.99	12.02
728	NASDAQ	FTRI	Thu, Nov 15, 2018	11.74	11.90	11.74	11.90
727	NASDAQ	FTRI	Wed, Nov 14, 2018	11.87	11.90	11.80	11.80
726	NASDAQ	FTRI	Tue, Nov 13, 2018	11.93	11.93	11.91	11.93
725	NASDAQ	FTRI	Mon, Nov 12, 2018	12.00	12.00	12.00	12.00
724	NASDAQ	FTRI	Fri, Nov 9, 2018	12.07	12.12	12.07	12.12
723	NASDAQ	FTRI	Thu, Nov 8, 2018	12.33	12.33	12.33	12.33
722	NASDAQ	FTRI	Wed, Nov 7, 2018	12.37	12.37	12.37	12.37
721	NASDAQ	FTRI	Tue, Nov 6, 2018	12.18	12.18	12.18	12.18
720	NASDAQ	FTRI	Mon, Nov 5, 2018	12.16	12.20	12.16	12.20
719	NASDAQ	FTRI	Fri, Nov 2, 2018	0.00	0.00	0.00	12.10
718	NASDAQ	FTRI	Thu, Nov 1, 2018	12.09	12.10	12.09	12.10
717	NASDAQ	FTRI	Wed, Oct 31, 2018	11.94	12.05	11.94	12.05
716	NASDAQ	FTRI	Tue, Oct 30, 2018	0.00	0.00	0.00	11.80
715	NASDAQ	FTRI	Mon, Oct 29, 2018	0.00	0.00	0.00	11.80
714	NASDAQ	FTRI	Fri, Oct 26, 2018	0.00	0.00	0.00	11.80
713	NASDAQ	FTRI	Thu, Oct 25, 2018	11.79	11.80	11.79	11.80
712	NASDAQ	FTRI	Wed, Oct 24, 2018	11.97	11.97	11.67	11.67
711	NASDAQ	FTRI	Tue, Oct 23, 2018	11.97	11.99	11.84	11.99
710	NASDAQ	FTRI	Mon, Oct 22, 2018	12.13	12.13	12.10	12.10
709	NASDAQ	FTRI	Fri, Oct 19, 2018	12.13	12.20	12.13	12.19
708	NASDAQ	FTRI	Thu, Oct 18, 2018	12.23	12.23	12.13	12.13
707	NASDAQ	FTRI	Wed, Oct 17, 2018	12.31	12.34	12.31	12.31
706	NASDAQ	FTRI	Tue, Oct 16, 2018	12.36	12.36	12.36	12.36
705	NASDAQ	FTRI	Mon, Oct 15, 2018	12.19	12.19	12.19	12.19
704	NASDAQ	FTRI	Fri, Oct 12, 2018	0.00	0.00	0.00	12.10
703	NASDAQ	FTRI	Thu, Oct 11, 2018	12.35	12.35	12.10	12.10
702	NASDAQ	FTRI	Wed, Oct 10, 2018	12.37	12.37	12.37	12.37
701	NASDAQ	FTRI	Tue, Oct 9, 2018	12.49	12.58	12.48	12.58
700	NASDAQ	FTRI	Mon, Oct 8, 2018	12.50	12.58	12.50	12.58
699	NASDAQ	FTRI	Fri, Oct 5, 2018	12.59	12.59	12.59	12.59
698	NASDAQ	FTRI	Thu, Oct 4, 2018	12.72	12.72	12.71	12.71
697	NASDAQ	FTRI	Wed, Oct 3, 2018	0.00	0.00	0.00	12.83
696	NASDAQ	FTRI	Tue, Oct 2, 2018	12.87	12.87	12.83	12.83
695	NASDAQ	FTRI	Mon, Oct 1, 2018	12.83	12.84	12.83	12.84
694	NASDAQ	FTRI	Fri, Sep 28, 2018	12.76	12.76	12.74	12.74
693	NASDAQ	FTRI	Thu, Sep 27, 2018	12.85	12.85	12.84	12.84
692	NASDAQ	FTRI	Wed, Sep 26, 2018	12.79	12.88	12.79	12.79
691	NASDAQ	FTRI	Tue, Sep 25, 2018	12.85	12.85	12.85	12.85
690	NASDAQ	FTRI	Mon, Sep 24, 2018	12.85	12.85	12.73	12.73
689	NASDAQ	FTRI	Fri, Sep 21, 2018	12.72	12.72	12.69	12.69
688	NASDAQ	FTRI	Thu, Sep 20, 2018	12.63	12.63	12.63	12.63
687	NASDAQ	FTRI	Wed, Sep 19, 2018	12.52	12.55	12.52	12.53
686	NASDAQ	FTRI	Tue, Sep 18, 2018	12.44	12.44	12.44	12.44
685	NASDAQ	FTRI	Mon, Sep 17, 2018	12.36	12.38	12.35	12.35
684	NASDAQ	FTRI	Fri, Sep 14, 2018	12.36	12.36	12.36	12.36
683	NASDAQ	FTRI	Thu, Sep 13, 2018	12.46	12.46	12.45	12.45
682	NASDAQ	FTRI	Wed, Sep 12, 2018	12.28	12.28	12.28	12.28
681	NASDAQ	FTRI	Tue, Sep 11, 2018	12.32	12.32	12.31	12.32
680	NASDAQ	FTRI	Mon, Sep 10, 2018	12.25	12.25	12.22	12.22
679	NASDAQ	FTRI	Fri, Sep 7, 2018	12.16	12.16	12.16	12.16
678	NASDAQ	FTRI	Thu, Sep 6, 2018	12.23	12.23	12.23	12.23
677	NASDAQ	FTRI	Wed, Sep 5, 2018	12.27	12.30	12.27	12.30
676	NASDAQ	FTRI	Tue, Sep 4, 2018	12.38	12.38	12.32	12.32
675	NASDAQ	FTRI	Fri, Aug 31, 2018	12.50	12.51	12.50	12.51
674	NASDAQ	FTRI	Thu, Aug 30, 2018	12.54	12.57	12.46	12.57
673	NASDAQ	FTRI	Wed, Aug 29, 2018	12.58	12.67	12.58	12.64
672	NASDAQ	FTRI	Tue, Aug 28, 2018	12.70	12.70	12.61	12.62
671	NASDAQ	FTRI	Mon, Aug 27, 2018	12.51	12.61	12.51	12.61
670	NASDAQ	FTRI	Fri, Aug 24, 2018	0.00	0.00	0.00	12.38
669	NASDAQ	FTRI	Thu, Aug 23, 2018	12.38	12.38	12.38	12.38
668	NASDAQ	FTRI	Wed, Aug 22, 2018	12.46	12.46	12.46	12.46
667	NASDAQ	FTRI	Tue, Aug 21, 2018	12.39	12.39	12.39	12.39
666	NASDAQ	FTRI	Mon, Aug 20, 2018	12.34	12.36	12.34	12.36
665	NASDAQ	FTRI	Fri, Aug 17, 2018	12.20	12.27	12.20	12.27
664	NASDAQ	FTRI	Thu, Aug 16, 2018	12.17	12.17	12.12	12.16
663	NASDAQ	FTRI	Wed, Aug 15, 2018	12.12	12.12	11.98	11.98
662	NASDAQ	FTRI	Tue, Aug 14, 2018	12.30	12.30	12.30	12.30
661	NASDAQ	FTRI	Mon, Aug 13, 2018	12.35	12.35	12.25	12.27
660	NASDAQ	FTRI	Fri, Aug 10, 2018	12.36	12.36	12.31	12.31
659	NASDAQ	FTRI	Thu, Aug 9, 2018	12.61	12.65	12.61	12.64
658	NASDAQ	FTRI	Wed, Aug 8, 2018	12.67	12.67	12.67	12.67
657	NASDAQ	FTRI	Tue, Aug 7, 2018	12.77	12.77	12.70	12.71
656	NASDAQ	FTRI	Mon, Aug 6, 2018	12.59	12.59	12.59	12.59
655	NASDAQ	FTRI	Fri, Aug 3, 2018	12.61	12.61	12.61	12.61
654	NASDAQ	FTRI	Thu, Aug 2, 2018	12.56	12.56	12.56	12.56
653	NASDAQ	FTRI	Wed, Aug 1, 2018	12.69	12.69	12.69	12.69
652	NASDAQ	FTRI	Tue, Jul 31, 2018	0.00	0.00	0.00	12.75
651	NASDAQ	FTRI	Mon, Jul 30, 2018	12.86	12.86	12.73	12.75
650	NASDAQ	FTRI	Fri, Jul 27, 2018	12.69	12.69	12.69	12.69
649	NASDAQ	FTRI	Thu, Jul 26, 2018	12.67	12.71	12.67	12.71
648	NASDAQ	FTRI	Wed, Jul 25, 2018	12.69	12.77	12.69	12.77
647	NASDAQ	FTRI	Tue, Jul 24, 2018	12.59	12.70	12.59	12.70
646	NASDAQ	FTRI	Mon, Jul 23, 2018	12.50	12.50	12.49	12.49
645	NASDAQ	FTRI	Fri, Jul 20, 2018	0.00	0.00	0.00	12.56
644	NASDAQ	FTRI	Thu, Jul 19, 2018	0.00	0.00	0.00	12.56
643	NASDAQ	FTRI	Wed, Jul 18, 2018	12.56	12.56	12.56	12.56
642	NASDAQ	FTRI	Tue, Jul 17, 2018	12.54	12.56	12.54	12.56
641	NASDAQ	FTRI	Mon, Jul 16, 2018	12.49	12.52	12.49	12.51
640	NASDAQ	FTRI	Fri, Jul 13, 2018	12.61	12.64	12.61	12.64
639	NASDAQ	FTRI	Thu, Jul 12, 2018	12.59	12.62	12.59	12.62
638	NASDAQ	FTRI	Wed, Jul 11, 2018	12.55	12.63	12.55	12.63
637	NASDAQ	FTRI	Tue, Jul 10, 2018	12.80	12.81	12.80	12.81
636	NASDAQ	FTRI	Mon, Jul 9, 2018	0.00	0.00	0.00	12.65
635	NASDAQ	FTRI	Fri, Jul 6, 2018	12.56	12.65	12.56	12.65
634	NASDAQ	FTRI	Thu, Jul 5, 2018	12.42	12.42	12.42	12.42
633	NASDAQ	FTRI	Tue, Jul 3, 2018	12.47	12.47	12.43	12.43
632	NASDAQ	FTRI	Mon, Jul 2, 2018	12.43	12.43	12.36	12.36
631	NASDAQ	FTRI	Fri, Jun 29, 2018	0.00	0.00	0.00	12.35
630	NASDAQ	FTRI	Thu, Jun 28, 2018	12.35	12.35	12.35	12.35
629	NASDAQ	FTRI	Wed, Jun 27, 2018	12.53	12.53	12.46	12.46
628	NASDAQ	FTRI	Tue, Jun 26, 2018	12.44	12.50	12.44	12.49
627	NASDAQ	FTRI	Mon, Jun 25, 2018	12.55	12.55	12.55	12.55
626	NASDAQ	FTRI	Fri, Jun 22, 2018	12.57	12.60	12.57	12.60
625	NASDAQ	FTRI	Thu, Jun 21, 2018	12.47	12.47	12.37	12.37
624	NASDAQ	FTRI	Wed, Jun 20, 2018	12.65	12.65	12.64	12.64
623	NASDAQ	FTRI	Tue, Jun 19, 2018	12.66	12.66	12.64	12.64
622	NASDAQ	FTRI	Mon, Jun 18, 2018	12.77	12.77	12.74	12.76
621	NASDAQ	FTRI	Fri, Jun 15, 2018	12.83	12.86	12.78	12.79
620	NASDAQ	FTRI	Thu, Jun 14, 2018	13.02	13.02	12.98	12.98
619	NASDAQ	FTRI	Wed, Jun 13, 2018	13.03	13.03	13.03	13.03
618	NASDAQ	FTRI	Tue, Jun 12, 2018	13.03	13.04	12.99	12.99
617	NASDAQ	FTRI	Mon, Jun 11, 2018	13.15	13.17	13.15	13.16
616	NASDAQ	FTRI	Fri, Jun 8, 2018	13.11	13.11	13.11	13.11
615	NASDAQ	FTRI	Thu, Jun 7, 2018	13.03	13.03	13.03	13.03
614	NASDAQ	FTRI	Wed, Jun 6, 2018	12.93	13.01	12.93	13.01
613	NASDAQ	FTRI	Tue, Jun 5, 2018	0.00	0.00	0.00	12.93
612	NASDAQ	FTRI	Mon, Jun 4, 2018	12.95	12.95	12.93	12.93
611	NASDAQ	FTRI	Fri, Jun 1, 2018	12.93	12.93	12.93	12.93
610	NASDAQ	FTRI	Thu, May 31, 2018	12.99	12.99	12.81	12.81
609	NASDAQ	FTRI	Wed, May 30, 2018	0.00	0.00	0.00	12.62
608	NASDAQ	FTRI	Tue, May 29, 2018	12.58	12.63	12.54	12.62
607	NASDAQ	FTRI	Fri, May 25, 2018	12.74	12.74	12.74	12.74
606	NASDAQ	FTRI	Thu, May 24, 2018	12.83	12.83	12.83	12.83
605	NASDAQ	FTRI	Wed, May 23, 2018	12.98	13.02	12.98	13.02
604	NASDAQ	FTRI	Tue, May 22, 2018	13.22	13.23	13.18	13.18
603	NASDAQ	FTRI	Mon, May 21, 2018	13.22	13.25	13.20	13.25
602	NASDAQ	FTRI	Fri, May 18, 2018	13.14	13.15	13.14	13.15
601	NASDAQ	FTRI	Thu, May 17, 2018	13.24	13.24	13.20	13.20
600	NASDAQ	FTRI	Wed, May 16, 2018	13.14	13.14	13.14	13.14
599	NASDAQ	FTRI	Tue, May 15, 2018	13.05	13.06	13.05	13.06
598	NASDAQ	FTRI	Mon, May 14, 2018	13.07	13.13	13.00	13.12
597	NASDAQ	FTRI	Fri, May 11, 2018	12.95	12.98	12.95	12.98
596	NASDAQ	FTRI	Thu, May 10, 2018	0.00	0.00	0.00	12.80
595	NASDAQ	FTRI	Wed, May 9, 2018	12.70	12.80	12.70	12.80
594	NASDAQ	FTRI	Tue, May 8, 2018	12.57	12.57	12.57	12.57
593	NASDAQ	FTRI	Mon, May 7, 2018	12.72	12.72	12.63	12.63
592	NASDAQ	FTRI	Fri, May 4, 2018	12.67	12.67	12.67	12.67
591	NASDAQ	FTRI	Thu, May 3, 2018	12.58	12.74	12.58	12.66
590	NASDAQ	FTRI	Wed, May 2, 2018	12.63	12.63	12.63	12.63
589	NASDAQ	FTRI	Tue, May 1, 2018	12.54	12.54	12.53	12.53
588	NASDAQ	FTRI	Mon, Apr 30, 2018	12.69	12.69	12.69	12.69
587	NASDAQ	FTRI	Fri, Apr 27, 2018	12.81	12.82	12.70	12.78
586	NASDAQ	FTRI	Thu, Apr 26, 2018	0.00	0.00	0.00	12.75
585	NASDAQ	FTRI	Wed, Apr 25, 2018	12.75	12.75	12.75	12.75
584	NASDAQ	FTRI	Tue, Apr 24, 2018	12.87	12.89	12.87	12.87
583	NASDAQ	FTRI	Mon, Apr 23, 2018	0.00	0.00	0.00	12.81
582	NASDAQ	FTRI	Fri, Apr 20, 2018	12.81	12.81	12.81	12.81
581	NASDAQ	FTRI	Thu, Apr 19, 2018	12.92	12.92	12.86	12.86
580	NASDAQ	FTRI	Wed, Apr 18, 2018	12.83	12.92	12.83	12.88
579	NASDAQ	FTRI	Tue, Apr 17, 2018	12.71	12.71	12.67	12.67
578	NASDAQ	FTRI	Mon, Apr 16, 2018	12.61	12.64	12.60	12.64
577	NASDAQ	FTRI	Fri, Apr 13, 2018	12.61	12.63	12.60	12.61
576	NASDAQ	FTRI	Thu, Apr 12, 2018	12.57	12.57	12.57	12.57
575	NASDAQ	FTRI	Wed, Apr 11, 2018	12.54	12.54	12.53	12.53
574	NASDAQ	FTRI	Tue, Apr 10, 2018	12.51	12.51	12.50	12.51
573	NASDAQ	FTRI	Mon, Apr 9, 2018	12.26	12.35	12.26	12.35
572	NASDAQ	FTRI	Fri, Apr 6, 2018	12.45	12.47	12.36	12.36
571	NASDAQ	FTRI	Thu, Apr 5, 2018	12.44	12.48	12.44	12.44
570	NASDAQ	FTRI	Wed, Apr 4, 2018	0.00	0.00	0.00	12.32
569	NASDAQ	FTRI	Tue, Apr 3, 2018	12.25	12.32	12.25	12.32
568	NASDAQ	FTRI	Mon, Apr 2, 2018	12.18	12.20	12.16	12.19
567	NASDAQ	FTRI	Thu, Mar 29, 2018	12.34	12.34	12.33	12.33
566	NASDAQ	FTRI	Wed, Mar 28, 2018	12.27	12.29	12.27	12.29
565	NASDAQ	FTRI	Tue, Mar 27, 2018	12.34	12.35	12.33	12.33
564	NASDAQ	FTRI	Mon, Mar 26, 2018	12.35	12.35	12.35	12.35
563	NASDAQ	FTRI	Fri, Mar 23, 2018	12.26	12.27	12.26	12.27
562	NASDAQ	FTRI	Thu, Mar 22, 2018	12.27	12.27	12.27	12.27
561	NASDAQ	FTRI	Wed, Mar 21, 2018	0.00	0.00	0.00	12.34
560	NASDAQ	FTRI	Tue, Mar 20, 2018	12.29	12.44	12.29	12.34
559	NASDAQ	FTRI	Mon, Mar 19, 2018	12.38	12.38	12.36	12.36
558	NASDAQ	FTRI	Fri, Mar 16, 2018	12.49	12.49	12.48	12.48
557	NASDAQ	FTRI	Thu, Mar 15, 2018	12.42	12.43	12.42	12.43
556	NASDAQ	FTRI	Wed, Mar 14, 2018	12.50	12.50	12.46	12.48
555	NASDAQ	FTRI	Tue, Mar 13, 2018	12.52	12.52	12.47	12.47
554	NASDAQ	FTRI	Mon, Mar 12, 2018	12.56	12.57	12.55	12.57
553	NASDAQ	FTRI	Fri, Mar 9, 2018	12.51	12.51	12.51	12.51
552	NASDAQ	FTRI	Thu, Mar 8, 2018	12.40	12.50	12.40	12.49
551	NASDAQ	FTRI	Wed, Mar 7, 2018	12.37	12.39	12.37	12.39
550	NASDAQ	FTRI	Tue, Mar 6, 2018	12.53	12.54	12.52	12.54
549	NASDAQ	FTRI	Mon, Mar 5, 2018	12.38	12.44	12.38	12.44
548	NASDAQ	FTRI	Fri, Mar 2, 2018	12.23	12.39	12.23	12.39
547	NASDAQ	FTRI	Thu, Mar 1, 2018	12.43	12.43	12.31	12.31
546	NASDAQ	FTRI	Wed, Feb 28, 2018	12.66	12.66	12.58	12.58
545	NASDAQ	FTRI	Tue, Feb 27, 2018	12.71	12.71	12.61	12.61
544	NASDAQ	FTRI	Mon, Feb 26, 2018	12.72	12.83	12.72	12.83
543	NASDAQ	FTRI	Fri, Feb 23, 2018	12.59	12.71	12.59	12.71
542	NASDAQ	FTRI	Thu, Feb 22, 2018	0.00	0.00	0.00	12.37
541	NASDAQ	FTRI	Wed, Feb 21, 2018	12.49	12.51	12.36	12.37
540	NASDAQ	FTRI	Tue, Feb 20, 2018	12.43	12.43	12.36	12.36
539	NASDAQ	FTRI	Fri, Feb 16, 2018	12.36	12.50	12.36	12.44
538	NASDAQ	FTRI	Thu, Feb 15, 2018	12.38	12.38	12.38	12.38
537	NASDAQ	FTRI	Wed, Feb 14, 2018	12.33	12.37	12.32	12.37
536	NASDAQ	FTRI	Tue, Feb 13, 2018	12.15	12.18	12.14	12.18
535	NASDAQ	FTRI	Mon, Feb 12, 2018	12.01	12.14	12.01	12.14
534	NASDAQ	FTRI	Fri, Feb 9, 2018	11.99	12.00	11.72	11.97
533	NASDAQ	FTRI	Thu, Feb 8, 2018	12.04	12.08	11.97	11.97
532	NASDAQ	FTRI	Wed, Feb 7, 2018	12.26	12.40	12.24	12.29
531	NASDAQ	FTRI	Tue, Feb 6, 2018	12.05	12.40	12.05	12.40
530	NASDAQ	FTRI	Mon, Feb 5, 2018	12.56	12.63	12.08	12.24
529	NASDAQ	FTRI	Fri, Feb 2, 2018	12.90	12.90	12.68	12.68
528	NASDAQ	FTRI	Thu, Feb 1, 2018	13.00	13.06	12.99	13.06
527	NASDAQ	FTRI	Wed, Jan 31, 2018	0.00	0.00	0.00	12.97
526	NASDAQ	FTRI	Tue, Jan 30, 2018	13.00	13.00	12.96	12.97
525	NASDAQ	FTRI	Mon, Jan 29, 2018	13.08	13.14	13.08	13.14
524	NASDAQ	FTRI	Fri, Jan 26, 2018	13.15	13.15	13.14	13.14
523	NASDAQ	FTRI	Thu, Jan 25, 2018	0.00	0.00	0.00	13.12
522	NASDAQ	FTRI	Wed, Jan 24, 2018	13.05	13.12	13.05	13.12
521	NASDAQ	FTRI	Tue, Jan 23, 2018	13.05	13.06	13.05	13.06
520	NASDAQ	FTRI	Mon, Jan 22, 2018	13.07	13.07	13.03	13.03
519	NASDAQ	FTRI	Fri, Jan 19, 2018	12.90	12.92	12.90	12.92
518	NASDAQ	FTRI	Thu, Jan 18, 2018	12.85	12.89	12.85	12.88
517	NASDAQ	FTRI	Wed, Jan 17, 2018	12.85	12.98	12.85	12.93
516	NASDAQ	FTRI	Tue, Jan 16, 2018	12.89	12.89	12.85	12.85
515	NASDAQ	FTRI	Fri, Jan 12, 2018	12.90	12.91	12.89	12.91
514	NASDAQ	FTRI	Thu, Jan 11, 2018	12.76	12.79	12.76	12.79
513	NASDAQ	FTRI	Wed, Jan 10, 2018	12.75	12.76	12.75	12.76
512	NASDAQ	FTRI	Tue, Jan 9, 2018	12.75	12.75	12.73	12.75
511	NASDAQ	FTRI	Mon, Jan 8, 2018	12.78	12.80	12.78	12.78
510	NASDAQ	FTRI	Fri, Jan 5, 2018	12.82	12.82	12.79	12.82
509	NASDAQ	FTRI	Thu, Jan 4, 2018	12.80	12.81	12.79	12.81
508	NASDAQ	FTRI	Wed, Jan 3, 2018	12.60	12.80	12.60	12.68
507	NASDAQ	FTRI	Tue, Jan 2, 2018	12.47	12.50	12.47	12.50
506	NASDAQ	FTRI	Fri, Dec 29, 2017	12.40	12.40	12.37	12.38
505	NASDAQ	FTRI	Thu, Dec 28, 2017	12.37	12.37	12.37	12.37
504	NASDAQ	FTRI	Wed, Dec 27, 2017	12.24	12.33	12.24	12.32
503	NASDAQ	FTRI	Tue, Dec 26, 2017	12.32	12.32	12.31	12.31
502	NASDAQ	FTRI	Fri, Dec 22, 2017	12.26	12.26	12.25	12.26
501	NASDAQ	FTRI	Thu, Dec 21, 2017	12.22	12.24	12.22	12.24
500	NASDAQ	FTRI	Wed, Dec 20, 2017	12.25	12.25	12.25	12.25
499	NASDAQ	FTRI	Tue, Dec 19, 2017	12.25	12.25	12.21	12.21
498	NASDAQ	FTRI	Mon, Dec 18, 2017	12.29	12.29	12.27	12.28
497	NASDAQ	FTRI	Fri, Dec 15, 2017	12.12	12.13	12.12	12.13
496	NASDAQ	FTRI	Thu, Dec 14, 2017	12.13	12.13	12.10	12.10
495	NASDAQ	FTRI	Wed, Dec 13, 2017	12.11	12.20	12.11	12.16
494	NASDAQ	FTRI	Tue, Dec 12, 2017	12.14	12.17	12.14	12.15
493	NASDAQ	FTRI	Mon, Dec 11, 2017	12.13	12.13	12.12	12.13
492	NASDAQ	FTRI	Fri, Dec 8, 2017	12.02	12.07	12.02	12.05
491	NASDAQ	FTRI	Thu, Dec 7, 2017	11.99	12.03	11.99	12.01
490	NASDAQ	FTRI	Wed, Dec 6, 2017	12.06	12.06	12.04	12.04
489	NASDAQ	FTRI	Tue, Dec 5, 2017	12.11	12.13	12.09	12.09
488	NASDAQ	FTRI	Mon, Dec 4, 2017	12.16	12.18	12.16	12.17
487	NASDAQ	FTRI	Fri, Dec 1, 2017	12.09	12.09	12.05	12.05
486	NASDAQ	FTRI	Thu, Nov 30, 2017	12.11	12.13	12.09	12.10
485	NASDAQ	FTRI	Wed, Nov 29, 2017	12.10	12.10	12.05	12.06
484	NASDAQ	FTRI	Tue, Nov 28, 2017	0.00	0.00	0.00	12.04
483	NASDAQ	FTRI	Mon, Nov 27, 2017	12.03	12.04	12.01	12.04
482	NASDAQ	FTRI	Fri, Nov 24, 2017	12.10	12.10	12.10	12.10
481	NASDAQ	FTRI	Wed, Nov 22, 2017	12.04	12.05	12.04	12.05
480	NASDAQ	FTRI	Tue, Nov 21, 2017	11.98	11.98	11.98	11.98
479	NASDAQ	FTRI	Mon, Nov 20, 2017	0.00	0.00	0.00	11.92
478	NASDAQ	FTRI	Fri, Nov 17, 2017	11.89	11.92	11.89	11.92
477	NASDAQ	FTRI	Thu, Nov 16, 2017	11.96	11.96	11.92	11.95
476	NASDAQ	FTRI	Wed, Nov 15, 2017	11.89	11.90	11.89	11.90
475	NASDAQ	FTRI	Tue, Nov 14, 2017	12.03	12.04	12.03	12.03
474	NASDAQ	FTRI	Mon, Nov 13, 2017	12.09	12.10	12.07	12.07
473	NASDAQ	FTRI	Fri, Nov 10, 2017	12.16	12.17	12.15	12.16
472	NASDAQ	FTRI	Thu, Nov 9, 2017	12.18	12.18	12.14	12.18
471	NASDAQ	FTRI	Wed, Nov 8, 2017	0.00	0.00	0.00	12.23
470	NASDAQ	FTRI	Tue, Nov 7, 2017	12.33	12.33	12.20	12.23
469	NASDAQ	FTRI	Mon, Nov 6, 2017	12.16	12.29	12.16	12.29
468	NASDAQ	FTRI	Fri, Nov 3, 2017	12.20	12.20	12.12	12.16
467	NASDAQ	FTRI	Thu, Nov 2, 2017	12.19	12.21	12.17	12.20
466	NASDAQ	FTRI	Wed, Nov 1, 2017	12.16	12.20	12.16	12.17
465	NASDAQ	FTRI	Tue, Oct 31, 2017	12.08	12.13	12.08	12.13
464	NASDAQ	FTRI	Mon, Oct 30, 2017	12.11	12.12	12.10	12.12
463	NASDAQ	FTRI	Fri, Oct 27, 2017	11.97	12.06	11.97	12.06
462	NASDAQ	FTRI	Thu, Oct 26, 2017	12.03	12.05	12.01	12.01
461	NASDAQ	FTRI	Wed, Oct 25, 2017	12.05	12.05	11.97	12.01
460	NASDAQ	FTRI	Tue, Oct 24, 2017	12.09	12.15	12.07	12.10
459	NASDAQ	FTRI	Mon, Oct 23, 2017	12.07	12.08	12.05	12.05
458	NASDAQ	FTRI	Fri, Oct 20, 2017	0.00	0.00	0.00	12.01
457	NASDAQ	FTRI	Thu, Oct 19, 2017	12.19	12.19	11.99	12.01
456	NASDAQ	FTRI	Wed, Oct 18, 2017	12.02	12.02	12.02	12.02
455	NASDAQ	FTRI	Tue, Oct 17, 2017	12.05	12.05	12.05	12.05
454	NASDAQ	FTRI	Mon, Oct 16, 2017	12.13	12.16	12.13	12.16
453	NASDAQ	FTRI	Fri, Oct 13, 2017	12.04	12.10	12.04	12.10
452	NASDAQ	FTRI	Thu, Oct 12, 2017	11.99	12.00	11.99	12.00
451	NASDAQ	FTRI	Wed, Oct 11, 2017	11.96	12.00	11.94	12.00
450	NASDAQ	FTRI	Tue, Oct 10, 2017	11.92	11.92	11.92	11.92
449	NASDAQ	FTRI	Mon, Oct 9, 2017	11.85	11.91	11.83	11.83
448	NASDAQ	FTRI	Fri, Oct 6, 2017	11.84	11.84	11.84	11.84
447	NASDAQ	FTRI	Thu, Oct 5, 2017	11.94	11.94	11.91	11.91
446	NASDAQ	FTRI	Wed, Oct 4, 2017	12.00	12.00	12.00	12.00
445	NASDAQ	FTRI	Tue, Oct 3, 2017	11.82	11.88	11.82	11.88
444	NASDAQ	FTRI	Mon, Oct 2, 2017	11.91	11.91	11.79	11.81
443	NASDAQ	FTRI	Fri, Sep 29, 2017	11.83	11.83	11.83	11.83
442	NASDAQ	FTRI	Thu, Sep 28, 2017	11.74	11.76	11.73	11.75
441	NASDAQ	FTRI	Wed, Sep 27, 2017	11.68	11.77	11.66	11.77
440	NASDAQ	FTRI	Tue, Sep 26, 2017	11.74	11.76	11.73	11.76
439	NASDAQ	FTRI	Mon, Sep 25, 2017	11.77	11.77	11.77	11.77
438	NASDAQ	FTRI	Fri, Sep 22, 2017	11.72	11.77	11.70	11.70
437	NASDAQ	FTRI	Thu, Sep 21, 2017	11.70	11.78	11.70	11.74
436	NASDAQ	FTRI	Wed, Sep 20, 2017	11.91	11.91	11.87	11.87
435	NASDAQ	FTRI	Tue, Sep 19, 2017	11.88	12.09	11.88	12.09
434	NASDAQ	FTRI	Mon, Sep 18, 2017	11.86	11.92	11.86	11.92
433	NASDAQ	FTRI	Fri, Sep 15, 2017	11.84	11.84	11.82	11.82
432	NASDAQ	FTRI	Thu, Sep 14, 2017	11.90	11.93	11.86	11.93
431	NASDAQ	FTRI	Wed, Sep 13, 2017	11.80	11.87	11.80	11.87
430	NASDAQ	FTRI	Tue, Sep 12, 2017	11.89	11.91	11.89	11.91
429	NASDAQ	FTRI	Mon, Sep 11, 2017	11.90	11.90	11.90	11.90
428	NASDAQ	FTRI	Fri, Sep 8, 2017	11.77	11.77	11.77	11.77
427	NASDAQ	FTRI	Thu, Sep 7, 2017	0.00	0.00	0.00	11.80
426	NASDAQ	FTRI	Wed, Sep 6, 2017	11.70	11.80	11.70	11.80
425	NASDAQ	FTRI	Tue, Sep 5, 2017	11.67	11.69	11.67	11.69
424	NASDAQ	FTRI	Fri, Sep 1, 2017	11.62	11.68	11.62	11.68
423	NASDAQ	FTRI	Thu, Aug 31, 2017	11.56	11.56	11.56	11.56
422	NASDAQ	FTRI	Wed, Aug 30, 2017	11.47	11.47	11.47	11.47
421	NASDAQ	FTRI	Tue, Aug 29, 2017	11.47	11.49	11.47	11.48
420	NASDAQ	FTRI	Mon, Aug 28, 2017	11.48	11.61	11.45	11.61
419	NASDAQ	FTRI	Fri, Aug 25, 2017	11.52	11.53	11.50	11.53
418	NASDAQ	FTRI	Thu, Aug 24, 2017	11.46	11.52	11.46	11.52
417	NASDAQ	FTRI	Wed, Aug 23, 2017	11.41	11.43	11.41	11.43
416	NASDAQ	FTRI	Tue, Aug 22, 2017	11.38	11.38	11.38	11.38
415	NASDAQ	FTRI	Mon, Aug 21, 2017	11.38	11.38	11.38	11.38
414	NASDAQ	FTRI	Fri, Aug 18, 2017	11.30	11.33	11.27	11.27
413	NASDAQ	FTRI	Thu, Aug 17, 2017	11.44	11.44	11.23	11.23
412	NASDAQ	FTRI	Wed, Aug 16, 2017	11.32	11.32	11.32	11.32
411	NASDAQ	FTRI	Tue, Aug 15, 2017	11.28	11.34	11.28	11.34
410	NASDAQ	FTRI	Mon, Aug 14, 2017	11.40	11.40	11.33	11.33
409	NASDAQ	FTRI	Fri, Aug 11, 2017	11.33	11.34	11.29	11.34
408	NASDAQ	FTRI	Thu, Aug 10, 2017	11.54	11.54	11.48	11.48
407	NASDAQ	FTRI	Wed, Aug 9, 2017	11.48	11.48	11.48	11.48
406	NASDAQ	FTRI	Tue, Aug 8, 2017	11.58	11.58	11.54	11.54
405	NASDAQ	FTRI	Mon, Aug 7, 2017	11.51	11.52	11.48	11.48
404	NASDAQ	FTRI	Fri, Aug 4, 2017	11.51	11.51	11.51	11.51
403	NASDAQ	FTRI	Thu, Aug 3, 2017	11.53	11.53	11.53	11.53
402	NASDAQ	FTRI	Wed, Aug 2, 2017	11.60	11.60	11.46	11.48
401	NASDAQ	FTRI	Tue, Aug 1, 2017	11.50	11.61	11.50	11.61
400	NASDAQ	FTRI	Mon, Jul 31, 2017	11.50	11.50	11.43	11.46
399	NASDAQ	FTRI	Fri, Jul 28, 2017	11.32	11.32	11.32	11.32
398	NASDAQ	FTRI	Thu, Jul 27, 2017	11.44	11.44	11.41	11.41
397	NASDAQ	FTRI	Wed, Jul 26, 2017	11.44	11.44	11.36	11.36
396	NASDAQ	FTRI	Tue, Jul 25, 2017	11.31	11.31	11.29	11.29
395	NASDAQ	FTRI	Mon, Jul 24, 2017	11.33	11.33	11.27	11.28
394	NASDAQ	FTRI	Fri, Jul 21, 2017	11.32	11.32	11.32	11.32
393	NASDAQ	FTRI	Thu, Jul 20, 2017	11.44	11.44	11.40	11.44
392	NASDAQ	FTRI	Wed, Jul 19, 2017	11.44	11.44	11.44	11.44
391	NASDAQ	FTRI	Tue, Jul 18, 2017	11.40	11.45	11.40	11.45
390	NASDAQ	FTRI	Mon, Jul 17, 2017	11.31	11.43	11.31	11.40
389	NASDAQ	FTRI	Fri, Jul 14, 2017	11.40	11.41	11.34	11.34
388	NASDAQ	FTRI	Thu, Jul 13, 2017	11.23	11.32	11.17	11.26
387	NASDAQ	FTRI	Wed, Jul 12, 2017	11.17	11.17	11.07	11.14
386	NASDAQ	FTRI	Tue, Jul 11, 2017	11.07	11.07	11.07	11.07
385	NASDAQ	FTRI	Mon, Jul 10, 2017	10.96	10.99	10.96	10.97
384	NASDAQ	FTRI	Fri, Jul 7, 2017	0.00	0.00	0.00	11.04
383	NASDAQ	FTRI	Thu, Jul 6, 2017	11.04	11.04	11.04	11.04
382	NASDAQ	FTRI	Wed, Jul 5, 2017	11.01	11.01	11.01	11.01
381	NASDAQ	FTRI	Mon, Jul 3, 2017	11.20	11.20	11.12	11.12
380	NASDAQ	FTRI	Fri, Jun 30, 2017	10.94	11.01	10.94	10.98
379	NASDAQ	FTRI	Thu, Jun 29, 2017	10.99	10.99	10.99	10.99
378	NASDAQ	FTRI	Wed, Jun 28, 2017	11.04	11.04	11.04	11.04
377	NASDAQ	FTRI	Tue, Jun 27, 2017	11.04	11.04	11.01	11.03
376	NASDAQ	FTRI	Mon, Jun 26, 2017	0.00	0.00	0.00	10.97
375	NASDAQ	FTRI	Fri, Jun 23, 2017	10.92	10.99	10.91	10.97
374	NASDAQ	FTRI	Thu, Jun 22, 2017	10.89	10.94	10.89	10.90
373	NASDAQ	FTRI	Wed, Jun 21, 2017	11.00	11.08	11.00	11.08
372	NASDAQ	FTRI	Tue, Jun 20, 2017	11.08	11.22	11.08	11.18
371	NASDAQ	FTRI	Mon, Jun 19, 2017	11.31	11.44	11.23	11.23
370	NASDAQ	FTRI	Thu, Jun 15, 2017	0.00	0.00	0.00	11.42
369	NASDAQ	FTRI	Wed, Jun 14, 2017	0.00	0.00	0.00	11.42
368	NASDAQ	FTRI	Tue, Jun 13, 2017	11.40	11.45	11.38	11.42
367	NASDAQ	FTRI	Mon, Jun 12, 2017	11.34	11.36	11.26	11.26
366	NASDAQ	FTRI	Fri, Jun 9, 2017	11.19	11.35	11.19	11.26
365	NASDAQ	FTRI	Thu, Jun 8, 2017	11.23	11.27	11.15	11.15
364	NASDAQ	FTRI	Wed, Jun 7, 2017	0.00	0.00	0.00	11.23
363	NASDAQ	FTRI	Tue, Jun 6, 2017	11.23	11.23	11.23	11.23
362	NASDAQ	FTRI	Mon, Jun 5, 2017	11.27	11.27	11.27	11.27
361	NASDAQ	FTRI	Fri, Jun 2, 2017	0.00	0.00	0.00	11.27
360	NASDAQ	FTRI	Thu, Jun 1, 2017	11.25	11.35	11.25	11.27
359	NASDAQ	FTRI	Wed, May 31, 2017	11.25	11.30	11.25	11.30
358	NASDAQ	FTRI	Tue, May 30, 2017	11.41	11.43	11.36	11.41
357	NASDAQ	FTRI	Fri, May 26, 2017	11.43	11.43	11.43	11.43
356	NASDAQ	FTRI	Thu, May 25, 2017	11.42	11.42	11.40	11.40
355	NASDAQ	FTRI	Wed, May 24, 2017	11.60	11.60	11.40	11.44
354	NASDAQ	FTRI	Tue, May 23, 2017	11.49	11.49	11.49	11.49
353	NASDAQ	FTRI	Mon, May 22, 2017	11.42	11.55	11.42	11.43
352	NASDAQ	FTRI	Fri, May 19, 2017	0.00	0.00	0.00	11.19
351	NASDAQ	FTRI	Thu, May 18, 2017	11.19	11.19	11.19	11.19
350	NASDAQ	FTRI	Wed, May 17, 2017	11.39	11.46	11.39	11.46
349	NASDAQ	FTRI	Tue, May 16, 2017	11.51	11.51	11.41	11.48
348	NASDAQ	FTRI	Mon, May 15, 2017	11.40	11.49	11.40	11.49
347	NASDAQ	FTRI	Fri, May 12, 2017	11.26	11.46	11.17	11.46
346	NASDAQ	FTRI	Thu, May 11, 2017	11.18	11.36	11.18	11.36
345	NASDAQ	FTRI	Wed, May 10, 2017	11.28	11.36	11.27	11.36
344	NASDAQ	FTRI	Tue, May 9, 2017	11.25	11.34	11.18	11.34
343	NASDAQ	FTRI	Mon, May 8, 2017	11.36	11.36	11.36	11.36
342	NASDAQ	FTRI	Fri, May 5, 2017	11.15	11.36	11.15	11.36
341	NASDAQ	FTRI	Thu, May 4, 2017	11.07	11.25	11.06	11.25
340	NASDAQ	FTRI	Wed, May 3, 2017	11.05	11.26	11.05	11.26
339	NASDAQ	FTRI	Tue, May 2, 2017	11.25	11.34	11.22	11.23
338	NASDAQ	FTRI	Mon, May 1, 2017	11.37	11.37	11.37	11.37
337	NASDAQ	FTRI	Fri, Apr 28, 2017	11.19	11.46	11.19	11.46
336	NASDAQ	FTRI	Thu, Apr 27, 2017	11.49	11.49	11.49	11.49
335	NASDAQ	FTRI	Wed, Apr 26, 2017	11.22	11.36	11.22	11.36
334	NASDAQ	FTRI	Tue, Apr 25, 2017	11.21	11.46	11.21	11.46
333	NASDAQ	FTRI	Mon, Apr 24, 2017	11.03	11.33	11.03	11.33
332	NASDAQ	FTRI	Fri, Apr 21, 2017	10.94	11.08	10.94	11.08
331	NASDAQ	FTRI	Thu, Apr 20, 2017	10.98	10.98	10.98	10.98
330	NASDAQ	FTRI	Wed, Apr 19, 2017	11.02	11.02	10.87	10.93
329	NASDAQ	FTRI	Tue, Apr 18, 2017	11.06	11.11	10.91	11.11
328	NASDAQ	FTRI	Mon, Apr 17, 2017	11.13	11.13	11.12	11.12
327	NASDAQ	FTRI	Thu, Apr 13, 2017	11.17	11.17	11.13	11.13
326	NASDAQ	FTRI	Wed, Apr 12, 2017	11.13	11.19	11.13	11.19
325	NASDAQ	FTRI	Tue, Apr 11, 2017	11.17	11.35	11.17	11.17
324	NASDAQ	FTRI	Mon, Apr 10, 2017	11.22	11.22	11.22	11.22
323	NASDAQ	FTRI	Thu, Apr 6, 2017	11.38	11.38	11.35	11.36
322	NASDAQ	FTRI	Wed, Apr 5, 2017	11.40	11.40	11.27	11.37
321	NASDAQ	FTRI	Tue, Apr 4, 2017	11.33	11.33	11.31	11.31
320	NASDAQ	FTRI	Mon, Apr 3, 2017	11.18	11.32	11.14	11.32
319	NASDAQ	FTRI	Fri, Mar 31, 2017	11.23	11.30	11.19	11.25
318	NASDAQ	FTRI	Thu, Mar 30, 2017	11.19	11.34	11.19	11.34
317	NASDAQ	FTRI	Wed, Mar 29, 2017	11.09	11.32	11.09	11.32
316	NASDAQ	FTRI	Tue, Mar 28, 2017	11.27	11.27	11.27	11.27
315	NASDAQ	FTRI	Fri, Mar 24, 2017	11.34	11.34	11.12	11.12
314	NASDAQ	FTRI	Thu, Mar 23, 2017	11.20	11.30	11.16	11.16
313	NASDAQ	FTRI	Wed, Mar 22, 2017	11.28	11.30	11.24	11.30
312	NASDAQ	FTRI	Tue, Mar 21, 2017	11.48	11.48	11.21	11.25
311	NASDAQ	FTRI	Mon, Mar 20, 2017	11.27	11.31	11.27	11.31
310	NASDAQ	FTRI	Fri, Mar 17, 2017	11.26	11.28	11.25	11.28
309	NASDAQ	FTRI	Thu, Mar 16, 2017	11.36	11.47	11.28	11.32
308	NASDAQ	FTRI	Wed, Mar 15, 2017	11.02	11.15	11.01	11.14
307	NASDAQ	FTRI	Tue, Mar 14, 2017	11.04	11.04	10.98	11.03
306	NASDAQ	FTRI	Mon, Mar 13, 2017	11.12	11.12	11.06	11.08
305	NASDAQ	FTRI	Fri, Mar 10, 2017	0.00	0.00	0.00	10.93
304	NASDAQ	FTRI	Thu, Mar 9, 2017	11.00	11.00	10.93	10.93
303	NASDAQ	FTRI	Wed, Mar 8, 2017	11.07	11.08	11.05	11.06
302	NASDAQ	FTRI	Tue, Mar 7, 2017	11.24	11.25	11.14	11.15
301	NASDAQ	FTRI	Mon, Mar 6, 2017	11.24	11.30	11.24	11.28
300	NASDAQ	FTRI	Fri, Mar 3, 2017	11.35	11.35	11.26	11.33
299	NASDAQ	FTRI	Thu, Mar 2, 2017	11.31	11.32	11.31	11.31
298	NASDAQ	FTRI	Wed, Mar 1, 2017	11.33	11.36	11.24	11.24
297	NASDAQ	FTRI	Tue, Feb 28, 2017	11.14	11.30	11.14	11.23
296	NASDAQ	FTRI	Mon, Feb 27, 2017	11.16	11.31	11.16	11.31
295	NASDAQ	FTRI	Fri, Feb 24, 2017	11.25	11.30	11.19	11.30
294	NASDAQ	FTRI	Thu, Feb 23, 2017	11.46	11.47	11.33	11.33
293	NASDAQ	FTRI	Wed, Feb 22, 2017	11.43	11.43	11.43	11.43
292	NASDAQ	FTRI	Tue, Feb 21, 2017	11.38	11.50	11.38	11.50
291	NASDAQ	FTRI	Fri, Feb 17, 2017	11.50	11.50	11.41	11.41
290	NASDAQ	FTRI	Thu, Feb 16, 2017	11.53	11.58	11.53	11.53
289	NASDAQ	FTRI	Wed, Feb 15, 2017	11.50	11.58	11.50	11.53
288	NASDAQ	FTRI	Tue, Feb 14, 2017	11.52	11.62	11.49	11.59
287	NASDAQ	FTRI	Mon, Feb 13, 2017	11.54	11.63	11.54	11.61
286	NASDAQ	FTRI	Fri, Feb 10, 2017	11.57	11.57	11.57	11.57
285	NASDAQ	FTRI	Thu, Feb 9, 2017	11.65	11.65	11.65	11.65
284	NASDAQ	FTRI	Wed, Feb 8, 2017	11.48	11.48	11.44	11.44
283	NASDAQ	FTRI	Tue, Feb 7, 2017	11.41	11.48	11.36	11.48
282	NASDAQ	FTRI	Mon, Feb 6, 2017	11.37	11.49	11.37	11.38
281	NASDAQ	FTRI	Fri, Feb 3, 2017	11.58	11.58	11.50	11.51
280	NASDAQ	FTRI	Thu, Feb 2, 2017	11.45	11.53	11.45	11.53
279	NASDAQ	FTRI	Wed, Feb 1, 2017	11.54	11.54	11.54	11.54
278	NASDAQ	FTRI	Tue, Jan 31, 2017	11.48	11.50	11.42	11.50
277	NASDAQ	FTRI	Mon, Jan 30, 2017	11.48	11.48	11.48	11.48
276	NASDAQ	FTRI	Fri, Jan 27, 2017	11.69	11.73	11.65	11.71
275	NASDAQ	FTRI	Thu, Jan 26, 2017	11.75	11.79	11.75	11.79
274	NASDAQ	FTRI	Wed, Jan 25, 2017	11.83	11.88	11.71	11.80
273	NASDAQ	FTRI	Tue, Jan 24, 2017	11.60	11.70	11.60	11.70
272	NASDAQ	FTRI	Fri, Jan 20, 2017	11.55	11.55	11.54	11.54
271	NASDAQ	FTRI	Thu, Jan 19, 2017	0.00	0.00	0.00	11.49
270	NASDAQ	FTRI	Wed, Jan 18, 2017	11.58	11.58	11.48	11.49
269	NASDAQ	FTRI	Tue, Jan 17, 2017	11.39	11.60	11.39	11.55
268	NASDAQ	FTRI	Fri, Jan 13, 2017	11.62	11.62	11.61	11.61
267	NASDAQ	FTRI	Thu, Jan 12, 2017	11.60	11.65	11.60	11.65
266	NASDAQ	FTRI	Wed, Jan 11, 2017	11.50	11.60	11.47	11.60
265	NASDAQ	FTRI	Tue, Jan 10, 2017	11.49	11.49	11.49	11.49
264	NASDAQ	FTRI	Mon, Jan 9, 2017	11.49	11.55	11.40	11.55
263	NASDAQ	FTRI	Fri, Jan 6, 2017	11.57	11.57	11.56	11.56
262	NASDAQ	FTRI	Thu, Jan 5, 2017	11.51	11.59	11.51	11.59
261	NASDAQ	FTRI	Wed, Jan 4, 2017	0.00	0.00	0.00	11.57
260	NASDAQ	FTRI	Tue, Jan 3, 2017	11.47	11.75	11.47	11.57
259	NASDAQ	FTRI	Fri, Dec 30, 2016	11.41	11.55	11.40	11.51
258	NASDAQ	FTRI	Thu, Dec 29, 2016	11.54	11.54	11.48	11.50
257	NASDAQ	FTRI	Wed, Dec 28, 2016	0.00	0.00	0.00	11.42
256	NASDAQ	FTRI	Tue, Dec 27, 2016	11.35	11.51	11.35	11.42
255	NASDAQ	FTRI	Fri, Dec 23, 2016	11.33	11.33	11.30	11.30
254	NASDAQ	FTRI	Thu, Dec 22, 2016	11.37	11.50	11.36	11.50
253	NASDAQ	FTRI	Wed, Dec 21, 2016	11.35	11.41	11.32	11.33
252	NASDAQ	FTRI	Tue, Dec 20, 2016	11.37	11.51	11.37	11.51
251	NASDAQ	FTRI	Mon, Dec 19, 2016	11.44	11.50	11.43	11.50
250	NASDAQ	FTRI	Fri, Dec 16, 2016	11.40	11.48	11.40	11.48
249	NASDAQ	FTRI	Thu, Dec 15, 2016	11.49	11.49	11.40	11.45
248	NASDAQ	FTRI	Wed, Dec 14, 2016	11.61	11.61	11.46	11.46
247	NASDAQ	FTRI	Tue, Dec 13, 2016	11.84	11.84	11.60	11.60
246	NASDAQ	FTRI	Mon, Dec 12, 2016	11.50	11.66	11.50	11.65
245	NASDAQ	FTRI	Fri, Dec 9, 2016	11.49	11.49	11.49	11.49
244	NASDAQ	FTRI	Thu, Dec 8, 2016	11.32	11.50	11.32	11.50
243	NASDAQ	FTRI	Wed, Dec 7, 2016	11.36	11.43	11.36	11.42
242	NASDAQ	FTRI	Tue, Dec 6, 2016	11.19	11.24	11.19	11.21
241	NASDAQ	FTRI	Mon, Dec 5, 2016	11.19	11.22	11.19	11.20
240	NASDAQ	FTRI	Fri, Dec 2, 2016	10.98	11.15	10.98	11.09
239	NASDAQ	FTRI	Thu, Dec 1, 2016	10.99	11.17	10.99	11.12
238	NASDAQ	FTRI	Wed, Nov 30, 2016	10.91	11.12	10.91	11.06
237	NASDAQ	FTRI	Tue, Nov 29, 2016	10.80	10.93	10.80	10.83
236	NASDAQ	FTRI	Mon, Nov 28, 2016	10.99	10.99	10.88	10.88
235	NASDAQ	FTRI	Fri, Nov 25, 2016	10.99	10.99	10.99	10.99
234	NASDAQ	FTRI	Wed, Nov 23, 2016	10.91	10.94	10.87	10.87
233	NASDAQ	FTRI	Tue, Nov 22, 2016	10.98	11.00	10.92	11.00
232	NASDAQ	FTRI	Mon, Nov 21, 2016	10.78	10.92	10.78	10.92
231	NASDAQ	FTRI	Fri, Nov 18, 2016	10.75	10.75	10.75	10.75
230	NASDAQ	FTRI	Thu, Nov 17, 2016	10.77	10.78	10.77	10.77
229	NASDAQ	FTRI	Wed, Nov 16, 2016	10.94	10.98	10.70	10.73
228	NASDAQ	FTRI	Tue, Nov 15, 2016	10.76	10.98	10.74	10.98
227	NASDAQ	FTRI	Mon, Nov 14, 2016	0.00	0.00	0.00	10.63
226	NASDAQ	FTRI	Fri, Nov 11, 2016	10.94	10.94	10.63	10.63
225	NASDAQ	FTRI	Thu, Nov 10, 2016	10.87	11.00	10.79	11.00
224	NASDAQ	FTRI	Wed, Nov 9, 2016	10.66	10.81	10.66	10.77
223	NASDAQ	FTRI	Tue, Nov 8, 2016	10.63	10.76	10.63	10.73
222	NASDAQ	FTRI	Mon, Nov 7, 2016	10.56	10.59	10.56	10.59
221	NASDAQ	FTRI	Fri, Nov 4, 2016	10.45	10.49	10.45	10.49
220	NASDAQ	FTRI	Thu, Nov 3, 2016	10.48	10.48	10.48	10.48
219	NASDAQ	FTRI	Wed, Nov 2, 2016	10.75	10.75	10.58	10.58
218	NASDAQ	FTRI	Tue, Nov 1, 2016	0.00	0.00	0.00	10.66
217	NASDAQ	FTRI	Mon, Oct 31, 2016	10.63	10.66	10.63	10.66
216	NASDAQ	FTRI	Fri, Oct 28, 2016	10.99	10.99	10.99	10.99
215	NASDAQ	FTRI	Thu, Oct 27, 2016	10.66	10.76	10.66	10.76
214	NASDAQ	FTRI	Wed, Oct 26, 2016	10.73	10.73	10.73	10.73
213	NASDAQ	FTRI	Tue, Oct 25, 2016	10.73	10.73	10.73	10.73
212	NASDAQ	FTRI	Mon, Oct 24, 2016	10.57	10.67	10.57	10.67
211	NASDAQ	FTRI	Fri, Oct 21, 2016	10.67	10.67	10.63	10.63
210	NASDAQ	FTRI	Thu, Oct 20, 2016	10.62	10.66	10.61	10.66
209	NASDAQ	FTRI	Wed, Oct 19, 2016	10.67	10.69	10.67	10.69
208	NASDAQ	FTRI	Tue, Oct 18, 2016	10.45	10.45	10.45	10.45
207	NASDAQ	FTRI	Mon, Oct 17, 2016	10.41	10.50	10.40	10.40
206	NASDAQ	FTRI	Fri, Oct 14, 2016	10.50	10.61	10.50	10.55
205	NASDAQ	FTRI	Thu, Oct 13, 2016	10.35	10.56	10.35	10.56
204	NASDAQ	FTRI	Wed, Oct 12, 2016	10.57	10.57	10.51	10.51
203	NASDAQ	FTRI	Tue, Oct 11, 2016	10.73	10.73	10.57	10.60
202	NASDAQ	FTRI	Mon, Oct 10, 2016	10.82	10.82	10.71	10.73
201	NASDAQ	FTRI	Fri, Oct 7, 2016	10.53	10.53	10.53	10.53
200	NASDAQ	FTRI	Thu, Oct 6, 2016	10.66	10.66	10.60	10.66
199	NASDAQ	FTRI	Wed, Oct 5, 2016	10.56	10.63	10.56	10.63
198	NASDAQ	FTRI	Tue, Oct 4, 2016	10.61	10.71	10.54	10.54
197	NASDAQ	FTRI	Mon, Oct 3, 2016	10.57	10.70	10.57	10.65
196	NASDAQ	FTRI	Fri, Sep 30, 2016	10.67	10.68	10.53	10.64
195	NASDAQ	FTRI	Thu, Sep 29, 2016	10.53	10.63	10.53	10.63
194	NASDAQ	FTRI	Wed, Sep 28, 2016	10.42	10.57	10.42	10.57
193	NASDAQ	FTRI	Tue, Sep 27, 2016	10.30	10.36	10.18	10.33
192	NASDAQ	FTRI	Mon, Sep 26, 2016	10.29	10.29	10.29	10.29
191	NASDAQ	FTRI	Thu, Sep 22, 2016	0.00	0.00	0.00	10.36
190	NASDAQ	FTRI	Wed, Sep 21, 2016	10.41	10.41	10.34	10.36
189	NASDAQ	FTRI	Tue, Sep 20, 2016	10.48	10.48	10.43	10.43
188	NASDAQ	FTRI	Mon, Sep 19, 2016	10.34	10.36	10.34	10.36
187	NASDAQ	FTRI	Fri, Sep 16, 2016	10.35	10.37	10.29	10.33
186	NASDAQ	FTRI	Thu, Sep 15, 2016	10.51	10.51	10.47	10.50
185	NASDAQ	FTRI	Wed, Sep 14, 2016	10.40	10.45	10.36	10.45
184	NASDAQ	FTRI	Tue, Sep 13, 2016	10.63	10.63	10.50	10.50
183	NASDAQ	FTRI	Mon, Sep 12, 2016	10.69	10.78	10.67	10.78
182	NASDAQ	FTRI	Fri, Sep 9, 2016	10.71	10.85	10.71	10.82
181	NASDAQ	FTRI	Thu, Sep 8, 2016	10.96	10.96	10.96	10.96
180	NASDAQ	FTRI	Wed, Sep 7, 2016	10.89	10.95	10.89	10.95
179	NASDAQ	FTRI	Tue, Sep 6, 2016	10.79	10.97	10.79	10.97
178	NASDAQ	FTRI	Fri, Sep 2, 2016	10.71	10.71	10.71	10.71
177	NASDAQ	FTRI	Thu, Sep 1, 2016	10.58	10.60	10.57	10.60
176	NASDAQ	FTRI	Wed, Aug 31, 2016	0.00	0.00	0.00	10.77
175	NASDAQ	FTRI	Tue, Aug 30, 2016	10.77	10.77	10.77	10.77
174	NASDAQ	FTRI	Mon, Aug 29, 2016	10.53	10.79	10.53	10.66
173	NASDAQ	FTRI	Fri, Aug 26, 2016	10.70	10.74	10.64	10.70
172	NASDAQ	FTRI	Thu, Aug 25, 2016	10.71	10.71	10.60	10.70
171	NASDAQ	FTRI	Wed, Aug 24, 2016	10.78	10.78	10.72	10.72
170	NASDAQ	FTRI	Tue, Aug 23, 2016	10.78	10.78	10.72	10.72
169	NASDAQ	FTRI	Mon, Aug 22, 2016	10.61	10.70	10.61	10.70
168	NASDAQ	FTRI	Fri, Aug 19, 2016	10.66	10.72	10.66	10.69
167	NASDAQ	FTRI	Thu, Aug 18, 2016	10.81	10.85	10.81	10.83
166	NASDAQ	FTRI	Wed, Aug 17, 2016	0.00	0.00	0.00	10.80
165	NASDAQ	FTRI	Tue, Aug 16, 2016	10.83	10.83	10.80	10.80
164	NASDAQ	FTRI	Mon, Aug 15, 2016	10.63	10.76	10.63	10.73
163	NASDAQ	FTRI	Fri, Aug 12, 2016	10.70	10.72	10.65	10.65
162	NASDAQ	FTRI	Thu, Aug 11, 2016	10.51	10.67	10.51	10.67
161	NASDAQ	FTRI	Wed, Aug 10, 2016	10.64	10.64	10.54	10.57
160	NASDAQ	FTRI	Tue, Aug 9, 2016	10.70	10.70	10.64	10.64
159	NASDAQ	FTRI	Mon, Aug 8, 2016	10.42	10.60	10.42	10.59
158	NASDAQ	FTRI	Fri, Aug 5, 2016	10.46	10.55	10.45	10.49
157	NASDAQ	FTRI	Thu, Aug 4, 2016	10.47	10.49	10.47	10.48
156	NASDAQ	FTRI	Wed, Aug 3, 2016	10.37	10.52	10.37	10.44
155	NASDAQ	FTRI	Tue, Aug 2, 2016	10.42	10.52	10.36	10.45
154	NASDAQ	FTRI	Mon, Aug 1, 2016	10.51	10.55	10.44	10.44
153	NASDAQ	FTRI	Fri, Jul 29, 2016	10.54	10.55	10.54	10.55
152	NASDAQ	FTRI	Thu, Jul 28, 2016	10.69	10.69	10.69	10.69
151	NASDAQ	FTRI	Wed, Jul 27, 2016	10.77	10.77	10.69	10.69
150	NASDAQ	FTRI	Tue, Jul 26, 2016	10.67	10.72	10.63	10.68
149	NASDAQ	FTRI	Mon, Jul 25, 2016	10.68	10.74	10.67	10.70
148	NASDAQ	FTRI	Fri, Jul 22, 2016	10.98	10.98	10.98	10.98
147	NASDAQ	FTRI	Thu, Jul 21, 2016	10.95	10.95	10.95	10.95
146	NASDAQ	FTRI	Wed, Jul 20, 2016	10.95	10.95	10.95	10.95
145	NASDAQ	FTRI	Tue, Jul 19, 2016	11.04	11.04	10.85	10.85
144	NASDAQ	FTRI	Mon, Jul 18, 2016	11.01	11.28	11.01	11.28
143	NASDAQ	FTRI	Fri, Jul 15, 2016	10.98	11.04	10.89	10.89
142	NASDAQ	FTRI	Thu, Jul 14, 2016	10.97	10.98	10.97	10.98
141	NASDAQ	FTRI	Wed, Jul 13, 2016	10.81	10.86	10.77	10.80
140	NASDAQ	FTRI	Tue, Jul 12, 2016	10.75	10.81	10.75	10.81
139	NASDAQ	FTRI	Mon, Jul 11, 2016	10.61	10.63	10.59	10.60
138	NASDAQ	FTRI	Fri, Jul 8, 2016	10.54	10.54	10.49	10.53
137	NASDAQ	FTRI	Thu, Jul 7, 2016	10.50	10.50	10.30	10.30
136	NASDAQ	FTRI	Wed, Jul 6, 2016	10.45	10.50	10.40	10.50
135	NASDAQ	FTRI	Tue, Jul 5, 2016	10.53	10.53	10.49	10.49
134	NASDAQ	FTRI	Fri, Jul 1, 2016	10.38	10.57	10.38	10.53
133	NASDAQ	FTRI	Thu, Jun 30, 2016	10.59	10.59	10.36	10.49
132	NASDAQ	FTRI	Wed, Jun 29, 2016	10.13	10.13	10.13	10.13
131	NASDAQ	FTRI	Tue, Jun 28, 2016	10.11	10.13	10.11	10.13
130	NASDAQ	FTRI	Mon, Jun 27, 2016	10.07	10.09	9.90	9.97
129	NASDAQ	FTRI	Fri, Jun 24, 2016	10.34	10.43	10.16	10.20
128	NASDAQ	FTRI	Thu, Jun 23, 2016	10.75	10.76	10.75	10.76
127	NASDAQ	FTRI	Wed, Jun 22, 2016	10.66	10.66	10.53	10.53
126	NASDAQ	FTRI	Tue, Jun 21, 2016	10.72	10.72	10.72	10.72
125	NASDAQ	FTRI	Mon, Jun 20, 2016	10.66	10.81	10.66	10.81
124	NASDAQ	FTRI	Fri, Jun 17, 2016	10.50	10.52	10.49	10.52
123	NASDAQ	FTRI	Thu, Jun 16, 2016	10.29	10.34	10.29	10.34
122	NASDAQ	FTRI	Wed, Jun 15, 2016	10.35	10.35	10.35	10.35
121	NASDAQ	FTRI	Tue, Jun 14, 2016	10.40	10.40	10.20	10.27
120	NASDAQ	FTRI	Mon, Jun 13, 2016	10.55	10.55	10.51	10.51
119	NASDAQ	FTRI	Fri, Jun 10, 2016	10.75	10.78	10.72	10.74
118	NASDAQ	FTRI	Thu, Jun 9, 2016	10.98	10.98	10.89	10.89
117	NASDAQ	FTRI	Wed, Jun 8, 2016	11.15	11.15	11.07	11.10
116	NASDAQ	FTRI	Tue, Jun 7, 2016	10.88	11.11	10.88	11.11
115	NASDAQ	FTRI	Mon, Jun 6, 2016	10.61	10.77	10.61	10.77
114	NASDAQ	FTRI	Fri, Jun 3, 2016	10.51	10.62	10.44	10.62
113	NASDAQ	FTRI	Thu, Jun 2, 2016	10.37	10.43	10.37	10.43
112	NASDAQ	FTRI	Wed, Jun 1, 2016	10.22	10.45	10.22	10.45
111	NASDAQ	FTRI	Tue, May 31, 2016	10.48	10.50	10.45	10.50
110	NASDAQ	FTRI	Fri, May 27, 2016	10.53	10.67	10.53	10.53
109	NASDAQ	FTRI	Thu, May 26, 2016	10.69	10.71	10.69	10.71
108	NASDAQ	FTRI	Wed, May 25, 2016	10.54	10.66	10.54	10.66
107	NASDAQ	FTRI	Tue, May 24, 2016	10.40	10.44	10.40	10.41
106	NASDAQ	FTRI	Mon, May 23, 2016	10.31	10.40	10.31	10.36
105	NASDAQ	FTRI	Fri, May 20, 2016	10.36	10.37	10.36	10.37
104	NASDAQ	FTRI	Thu, May 19, 2016	10.28	10.33	10.23	10.23
103	NASDAQ	FTRI	Wed, May 18, 2016	10.60	10.60	10.60	10.60
102	NASDAQ	FTRI	Tue, May 17, 2016	10.53	10.61	10.53	10.60
101	NASDAQ	FTRI	Mon, May 16, 2016	10.71	10.71	10.56	10.59
100	NASDAQ	FTRI	Fri, May 13, 2016	10.42	10.49	10.32	10.40
99	NASDAQ	FTRI	Thu, May 12, 2016	10.46	10.57	10.46	10.57
98	NASDAQ	FTRI	Wed, May 11, 2016	10.52	10.52	10.52	10.52
97	NASDAQ	FTRI	Tue, May 10, 2016	10.45	10.52	10.44	10.52
96	NASDAQ	FTRI	Mon, May 9, 2016	10.40	10.40	10.29	10.31
95	NASDAQ	FTRI	Fri, May 6, 2016	10.48	10.48	10.48	10.48
94	NASDAQ	FTRI	Thu, May 5, 2016	10.45	10.48	10.45	10.48
93	NASDAQ	FTRI	Wed, May 4, 2016	10.49	10.59	10.49	10.59
92	NASDAQ	FTRI	Tue, May 3, 2016	10.89	11.06	10.59	10.82
91	NASDAQ	FTRI	Mon, May 2, 2016	11.19	11.19	10.68	11.13
90	NASDAQ	FTRI	Fri, Apr 29, 2016	11.11	11.23	11.00	11.23
89	NASDAQ	FTRI	Thu, Apr 28, 2016	11.17	11.36	11.13	11.17
88	NASDAQ	FTRI	Wed, Apr 27, 2016	10.91	11.17	10.91	11.16
87	NASDAQ	FTRI	Tue, Apr 26, 2016	10.85	11.00	10.75	11.00
86	NASDAQ	FTRI	Mon, Apr 25, 2016	10.90	10.90	10.47	10.47
85	NASDAQ	FTRI	Fri, Apr 22, 2016	10.94	10.95	10.91	10.94
84	NASDAQ	FTRI	Thu, Apr 21, 2016	11.12	11.12	10.94	10.94
83	NASDAQ	FTRI	Wed, Apr 20, 2016	10.99	11.09	10.86	11.09
82	NASDAQ	FTRI	Tue, Apr 19, 2016	10.71	10.99	10.71	10.95
81	NASDAQ	FTRI	Mon, Apr 18, 2016	10.11	10.69	10.10	10.67
80	NASDAQ	FTRI	Fri, Apr 15, 2016	10.52	10.57	10.46	10.46
79	NASDAQ	FTRI	Thu, Apr 14, 2016	10.63	10.63	10.11	10.51
78	NASDAQ	FTRI	Wed, Apr 13, 2016	10.40	10.58	10.30	10.55
77	NASDAQ	FTRI	Tue, Apr 12, 2016	10.15	10.37	10.15	10.34
76	NASDAQ	FTRI	Mon, Apr 11, 2016	10.16	10.22	10.11	10.12
75	NASDAQ	FTRI	Fri, Apr 8, 2016	9.85	10.08	9.64	10.04
74	NASDAQ	FTRI	Thu, Apr 7, 2016	9.55	9.63	9.55	9.63
73	NASDAQ	FTRI	Wed, Apr 6, 2016	9.56	9.91	9.56	9.91
72	NASDAQ	FTRI	Tue, Apr 5, 2016	9.88	9.88	9.88	9.56
71	NASDAQ	FTRI	Mon, Apr 4, 2016	9.88	9.88	9.88	9.88
70	NASDAQ	FTRI	Fri, Apr 1, 2016	9.95	9.96	9.95	9.96
69	NASDAQ	FTRI	Thu, Mar 31, 2016	10.24	10.24	10.13	10.27
68	NASDAQ	FTRI	Wed, Mar 30, 2016	10.17	10.31	10.05	10.27
67	NASDAQ	FTRI	Tue, Mar 29, 2016	9.61	10.07	9.61	10.04
66	NASDAQ	FTRI	Mon, Mar 28, 2016	9.86	9.86	9.81	9.81
65	NASDAQ	FTRI	Thu, Mar 24, 2016	9.77	9.91	9.74	9.91
64	NASDAQ	FTRI	Wed, Mar 23, 2016	10.19	10.21	10.02	10.03
63	NASDAQ	FTRI	Tue, Mar 22, 2016	10.16	10.42	10.16	10.38
62	NASDAQ	FTRI	Mon, Mar 21, 2016	10.39	10.39	10.32	10.32
61	NASDAQ	FTRI	Fri, Mar 18, 2016	10.50	10.51	10.35	10.35
60	NASDAQ	FTRI	Thu, Mar 17, 2016	10.17	10.46	9.88	10.46
59	NASDAQ	FTRI	Wed, Mar 16, 2016	9.81	10.06	9.81	10.06
58	NASDAQ	FTRI	Tue, Mar 15, 2016	10.03	10.03	10.03	9.78
57	NASDAQ	FTRI	Mon, Mar 14, 2016	10.00	10.09	10.00	10.01
56	NASDAQ	FTRI	Fri, Mar 11, 2016	9.94	9.94	9.94	10.28
55	NASDAQ	FTRI	Thu, Mar 10, 2016	10.05	10.05	10.05	9.88
54	NASDAQ	FTRI	Wed, Mar 9, 2016	9.82	10.06	9.80	9.86
53	NASDAQ	FTRI	Tue, Mar 8, 2016	10.09	10.20	9.83	10.32
52	NASDAQ	FTRI	Mon, Mar 7, 2016	10.13	10.32	10.12	10.32
51	NASDAQ	FTRI	Fri, Mar 4, 2016	10.00	10.00	10.00	10.12
50	NASDAQ	FTRI	Thu, Mar 3, 2016	9.88	9.96	9.74	10.00
49	NASDAQ	FTRI	Wed, Mar 2, 2016	9.64	9.86	9.60	9.69
48	NASDAQ	FTRI	Tue, Mar 1, 2016	9.30	9.30	9.30	9.65
47	NASDAQ	FTRI	Mon, Feb 29, 2016	9.23	9.46	9.23	9.30
46	NASDAQ	FTRI	Fri, Feb 26, 2016	9.35	9.35	9.28	9.27
45	NASDAQ	FTRI	Thu, Feb 25, 2016	9.14	9.23	9.10	9.23
44	NASDAQ	FTRI	Wed, Feb 24, 2016	9.05	9.30	9.05	9.15
43	NASDAQ	FTRI	Tue, Feb 23, 2016	9.46	9.46	9.33	9.34
42	NASDAQ	FTRI	Mon, Feb 22, 2016	9.55	9.64	9.54	9.64
41	NASDAQ	FTRI	Fri, Feb 19, 2016	9.30	9.31	9.25	9.30
40	NASDAQ	FTRI	Thu, Feb 18, 2016	9.28	9.53	9.27	9.41
39	NASDAQ	FTRI	Wed, Feb 17, 2016	9.39	9.47	9.39	9.42
38	NASDAQ	FTRI	Tue, Feb 16, 2016	9.10	9.27	8.90	9.22
37	NASDAQ	FTRI	Fri, Feb 12, 2016	8.50	9.03	8.50	8.88
36	NASDAQ	FTRI	Thu, Feb 11, 2016	8.36	8.80	8.36	8.61
35	NASDAQ	FTRI	Wed, Feb 10, 2016	9.00	9.00	8.58	8.89
34	NASDAQ	FTRI	Tue, Feb 9, 2016	9.00	9.20	8.80	8.83
33	NASDAQ	FTRI	Mon, Feb 8, 2016	9.09	9.12	8.92	9.06
32	NASDAQ	FTRI	Fri, Feb 5, 2016	9.30	9.38	9.11	9.14
31	NASDAQ	FTRI	Thu, Feb 4, 2016	9.24	9.35	9.24	9.30
30	NASDAQ	FTRI	Wed, Feb 3, 2016	8.80	9.06	8.68	9.05
29	NASDAQ	FTRI	Tue, Feb 2, 2016	8.89	9.20	8.72	8.73
28	NASDAQ	FTRI	Mon, Feb 1, 2016	9.17	9.27	9.08	9.15
27	NASDAQ	FTRI	Fri, Jan 29, 2016	9.29	9.34	9.18	9.33
26	NASDAQ	FTRI	Thu, Jan 28, 2016	8.85	9.33	8.85	9.06
25	NASDAQ	FTRI	Wed, Jan 27, 2016	8.60	9.10	8.60	8.77
24	NASDAQ	FTRI	Tue, Jan 26, 2016	8.70	8.92	8.70	8.87
23	NASDAQ	FTRI	Mon, Jan 25, 2016	8.68	8.77	8.50	8.55
22	NASDAQ	FTRI	Fri, Jan 22, 2016	8.93	9.03	8.73	8.86
21	NASDAQ	FTRI	Thu, Jan 21, 2016	8.20	8.70	8.20	8.51
20	NASDAQ	FTRI	Wed, Jan 20, 2016	8.12	8.49	8.00	8.41
19	NASDAQ	FTRI	Tue, Jan 19, 2016	8.38	8.70	8.22	8.52
18	NASDAQ	FTRI	Fri, Jan 15, 2016	8.50	8.55	8.20	8.43
17	NASDAQ	FTRI	Thu, Jan 14, 2016	8.54	8.97	8.54	8.84
16	NASDAQ	FTRI	Wed, Jan 13, 2016	8.77	8.82	8.58	8.65
15	NASDAQ	FTRI	Tue, Jan 12, 2016	8.67	8.80	8.67	8.73
14	NASDAQ	FTRI	Mon, Jan 11, 2016	9.02	9.04	8.71	8.79
13	NASDAQ	FTRI	Fri, Jan 8, 2016	9.10	9.47	8.88	8.92
12	NASDAQ	FTRI	Thu, Jan 7, 2016	9.22	9.45	9.03	9.03
11	NASDAQ	FTRI	Wed, Jan 6, 2016	9.46	9.50	9.24	9.34
10	NASDAQ	FTRI	Tue, Jan 5, 2016	9.71	9.79	9.35	9.67
9	NASDAQ	FTRI	Mon, Jan 4, 2016	9.44	9.60	9.32	9.58
8	NASDAQ	FTRI	Thu, Dec 31, 2015	9.60	9.95	9.25	9.73
7	NASDAQ	FTRI	Wed, Dec 30, 2015	9.66	9.80	9.41	9.60
6	NASDAQ	FTRI	Tue, Dec 29, 2015	9.72	9.98	9.55	9.82
5	NASDAQ	FTRI	Mon, Dec 28, 2015	9.44	9.90	9.44	9.63
4	NASDAQ	FTRI	Thu, Dec 24, 2015	9.85	9.86	9.50	9.70
3	NASDAQ	FTRI	Wed, Dec 23, 2015	9.54	9.90	9.25	9.84
2	NASDAQ	FTRI	Tue, Dec 22, 2015	9.05	9.65	9.05	9.64
1	NASDAQ	FTRI	Mon, Dec 21, 2015	8.85	9.74	8.85	9.74
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Indxx Global Natural Resources Income ETF NASDAQ:FTRI 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