|
Closing price on 1/12/2021
|
|
| Open |
2.23 |
| High |
2.23 |
| Low |
1.95 |
| Volume |
2,205,900 |
| Split-adjusted Price |
2.07 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
-0.02 / -0.96%
|
2.23
|
2.23
|
1.95
|
2.07
|
2.04
|
2.07
|
2,205,900
|
|
|
1/11/2021
|
+0.13 / +6.63%
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
306,300
|
|
|
1/8/2021
|
+0.12 / +6.52%
|
1.96
|
1.96
|
1.96
|
1.96
|
1.96
|
1.96
|
453,800
|
|
|
1/7/2021
|
+0.12 / +6.98%
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
463,500
|
|
|
1/6/2021
|
+0.11 / +6.83%
|
1.72
|
1.72
|
1.70
|
1.72
|
1.72
|
1.72
|
786,000
|
|
|
1/5/2021
|
+0.10 / +6.62%
|
1.57
|
1.61
|
1.50
|
1.61
|
1.51
|
1.61
|
523,800
|
|
|
1/4/2021
|
+0.09 / +6.34%
|
1.44
|
1.51
|
1.44
|
1.51
|
1.49
|
1.51
|
561,500
|
|
|
12/31/2020
|
0.00 / 0.00%
|
1.40
|
1.45
|
1.38
|
1.42
|
1.42
|
1.42
|
273,140
|
|
|
12/30/2020
|
+0.01 / +0.71%
|
1.41
|
1.44
|
1.40
|
1.42
|
1.43
|
1.42
|
215,140
|
|
|
12/29/2020
|
-0.02 / -1.40%
|
1.42
|
1.43
|
1.36
|
1.41
|
1.40
|
1.41
|
301,460
|
|
|
12/28/2020
|
0.00 / 0.00%
|
1.48
|
1.48
|
1.41
|
1.43
|
1.42
|
1.43
|
176,890
|
|
|
12/25/2020
|
-0.02 / -1.38%
|
1.45
|
1.45
|
1.37
|
1.43
|
1.42
|
1.43
|
343,790
|
|
|
12/24/2020
|
-0.04 / -2.68%
|
1.49
|
1.58
|
1.39
|
1.45
|
1.45
|
1.45
|
336,150
|
|
|
12/23/2020
|
+0.09 / +6.43%
|
1.40
|
1.49
|
1.40
|
1.49
|
1.40
|
1.49
|
563,560
|
|
|
12/22/2020
|
+0.04 / +2.94%
|
1.37
|
1.40
|
1.32
|
1.40
|
1.35
|
1.40
|
347,730
|
|
|
12/21/2020
|
-0.02 / -1.45%
|
1.39
|
1.42
|
1.35
|
1.36
|
1.37
|
1.36
|
136,770
|
|
|
12/18/2020
|
0.00 / 0.00%
|
1.40
|
1.44
|
1.30
|
1.38
|
1.40
|
1.38
|
437,130
|
|
|
12/17/2020
|
+0.08 / +6.15%
|
1.29
|
1.39
|
1.28
|
1.38
|
1.36
|
1.38
|
457,460
|
|
|
12/16/2020
|
+0.03 / +2.36%
|
1.28
|
1.31
|
1.26
|
1.30
|
1.29
|
1.30
|
170,330
|
|
|
12/15/2020
|
0.00 / 0.00%
|
1.28
|
1.28
|
1.25
|
1.27
|
1.26
|
1.27
|
89,720
|
|
|
12/14/2020
|
-0.02 / -1.55%
|
1.30
|
1.30
|
1.26
|
1.27
|
1.26
|
1.27
|
75,890
|
|
|
12/11/2020
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.25
|
1.29
|
1.27
|
1.29
|
148,440
|
|
|
12/10/2020
|
-0.01 / -0.77%
|
1.30
|
1.31
|
1.29
|
1.29
|
1.30
|
1.29
|
153,200
|
|
|
12/9/2020
|
+0.03 / +2.36%
|
1.27
|
1.31
|
1.27
|
1.30
|
1.28
|
1.30
|
226,660
|
|
|
12/8/2020
|
0.00 / 0.00%
|
1.27
|
1.28
|
1.26
|
1.27
|
1.27
|
1.27
|
97,820
|
|
|
12/7/2020
|
+0.02 / +1.60%
|
1.25
|
1.27
|
1.25
|
1.27
|
1.26
|
1.27
|
91,480
|
|
|
12/4/2020
|
-0.01 / -0.79%
|
1.26
|
1.27
|
1.25
|
1.25
|
1.26
|
1.25
|
214,710
|
|
|
12/3/2020
|
+0.01 / +0.80%
|
1.25
|
1.26
|
1.24
|
1.26
|
1.25
|
1.26
|
154,580
|
|
|
12/2/2020
|
+0.01 / +0.81%
|
1.25
|
1.26
|
1.24
|
1.25
|
1.25
|
1.25
|
84,920
|
|
|
12/1/2020
|
-0.01 / -0.80%
|
1.22
|
1.25
|
1.21
|
1.24
|
1.23
|
1.24
|
158,980
|
|
|