|
|
Closing price on 1/23/2019
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
1,333,540 |
| Split-adjusted Price |
15.00 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.82
|
15.00
|
1,333,540
|
|
|
1/22/2019
|
+0.05 / +0.33%
|
14.50
|
15.00
|
14.40
|
15.00
|
14.76
|
15.00
|
2,578,240
|
|
|
1/21/2019
|
-0.05 / -0.33%
|
14.50
|
15.00
|
13.95
|
14.95
|
14.70
|
14.95
|
523,720
|
|
|
1/18/2019
|
-0.70 / -4.46%
|
15.70
|
15.70
|
14.65
|
15.00
|
15.22
|
15.00
|
1,531,880
|
|
|
1/17/2019
|
-0.70 / -4.27%
|
16.10
|
16.10
|
15.30
|
15.70
|
15.86
|
15.70
|
1,438,090
|
|
|
1/16/2019
|
-0.30 / -1.80%
|
16.60
|
16.75
|
16.30
|
16.40
|
16.53
|
16.40
|
1,266,250
|
|
|
1/15/2019
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.68
|
16.70
|
1,135,400
|
|
|
1/14/2019
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.45
|
16.80
|
16.47
|
16.80
|
3,088,430
|
|
|
1/11/2019
|
+0.05 / +0.30%
|
16.40
|
16.50
|
16.25
|
16.50
|
16.36
|
16.50
|
3,429,590
|
|
|
1/10/2019
|
-0.15 / -0.90%
|
16.45
|
16.55
|
16.40
|
16.45
|
16.44
|
16.45
|
5,914,180
|
|
|
1/9/2019
|
+0.50 / +3.11%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.39
|
16.60
|
1,687,050
|
|
|
1/8/2019
|
-0.15 / -0.92%
|
16.15
|
16.25
|
16.10
|
16.10
|
16.15
|
16.10
|
1,232,950
|
|
|
1/7/2019
|
+0.10 / +0.62%
|
16.15
|
16.25
|
16.10
|
16.25
|
16.19
|
16.25
|
1,102,740
|
|
|
1/4/2019
|
+0.05 / +0.31%
|
16.20
|
16.25
|
16.05
|
16.15
|
16.11
|
16.15
|
908,350
|
|
|
1/3/2019
|
-0.15 / -0.92%
|
16.25
|
16.30
|
16.10
|
16.10
|
16.15
|
16.10
|
979,670
|
|
|
1/2/2019
|
-0.05 / -0.31%
|
16.10
|
16.30
|
16.10
|
16.25
|
16.19
|
16.25
|
1,239,750
|
|
|
12/28/2018
|
+0.50 / +3.16%
|
15.75
|
16.30
|
15.75
|
16.30
|
16.00
|
16.30
|
1,872,880
|
|
|
12/27/2018
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.75
|
15.80
|
15.83
|
15.80
|
987,180
|
|
|
12/26/2018
|
-0.20 / -1.25%
|
15.95
|
15.95
|
15.75
|
15.80
|
15.80
|
15.80
|
1,020,510
|
|
|
12/25/2018
|
+0.15 / +0.95%
|
15.75
|
16.00
|
15.75
|
16.00
|
15.85
|
16.00
|
1,142,640
|
|
|
12/24/2018
|
-0.20 / -1.25%
|
16.05
|
16.05
|
15.80
|
15.85
|
15.95
|
15.85
|
1,164,840
|
|
|
12/21/2018
|
+0.65 / +4.22%
|
15.35
|
16.05
|
15.35
|
16.05
|
15.72
|
16.05
|
2,200,050
|
|
|
12/20/2018
|
-0.05 / -0.32%
|
15.40
|
15.45
|
15.35
|
15.40
|
15.38
|
15.40
|
1,573,560
|
|
|
12/19/2018
|
+0.05 / +0.32%
|
15.35
|
15.45
|
15.35
|
15.45
|
15.40
|
15.45
|
2,512,650
|
|
|
12/18/2018
|
-0.05 / -0.32%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.38
|
15.40
|
1,203,600
|
|
|
12/17/2018
|
-0.05 / -0.32%
|
15.30
|
15.50
|
15.30
|
15.45
|
15.42
|
15.45
|
990,870
|
|
|
12/14/2018
|
+0.35 / +2.31%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.34
|
15.50
|
1,691,980
|
|
|
12/13/2018
|
-0.05 / -0.33%
|
15.15
|
15.20
|
15.10
|
15.15
|
15.15
|
15.15
|
3,378,410
|
|
|
12/12/2018
|
+0.05 / +0.33%
|
14.95
|
15.20
|
14.90
|
15.20
|
15.06
|
15.20
|
1,120,040
|
|
|
12/11/2018
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.05
|
15.15
|
15.13
|
15.15
|
1,734,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|