|
Closing price on 1/27/2022
|
|
| Open |
5.11 |
| High |
5.11 |
| Low |
5.11 |
| Volume |
159,400 |
| Split-adjusted Price |
5.11 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-0.38 / -6.92%
|
5.11
|
5.11
|
5.11
|
5.11
|
5.11
|
5.11
|
159,400
|
|
|
1/26/2022
|
-0.41 / -6.95%
|
5.49
|
5.49
|
5.49
|
5.49
|
5.49
|
5.49
|
416,600
|
|
|
1/25/2022
|
-0.34 / -5.45%
|
5.90
|
6.21
|
5.83
|
5.90
|
5.97
|
5.90
|
739,900
|
|
|
1/24/2022
|
-0.46 / -6.87%
|
6.69
|
6.69
|
6.24
|
6.24
|
6.33
|
6.24
|
796,000
|
|
|
1/21/2022
|
+0.17 / +2.60%
|
6.53
|
6.80
|
6.44
|
6.70
|
6.62
|
6.70
|
841,100
|
|
|
1/20/2022
|
+0.42 / +6.87%
|
5.69
|
6.53
|
5.69
|
6.53
|
6.10
|
6.53
|
1,591,000
|
|
|
1/19/2022
|
-0.45 / -6.86%
|
6.11
|
6.30
|
6.11
|
6.11
|
6.11
|
6.11
|
789,700
|
|
|
1/18/2022
|
-0.49 / -6.95%
|
6.86
|
7.30
|
6.56
|
6.56
|
6.73
|
6.56
|
1,321,800
|
|
|
1/17/2022
|
+0.05 / +0.71%
|
7.00
|
7.49
|
6.97
|
7.05
|
7.28
|
7.05
|
1,091,700
|
|
|
1/14/2022
|
-0.34 / -4.63%
|
6.83
|
7.34
|
6.83
|
7.00
|
6.96
|
7.00
|
2,050,500
|
|
|
1/13/2022
|
-0.55 / -6.97%
|
7.34
|
7.80
|
7.34
|
7.34
|
7.37
|
7.34
|
1,091,800
|
|
|
1/12/2022
|
-0.59 / -6.96%
|
8.29
|
8.38
|
7.89
|
7.89
|
7.98
|
7.89
|
1,958,900
|
|
|
1/11/2022
|
-0.62 / -6.81%
|
9.00
|
9.10
|
8.48
|
8.48
|
8.78
|
8.48
|
1,683,700
|
|
|
1/10/2022
|
+0.17 / +1.90%
|
9.40
|
9.55
|
9.00
|
9.10
|
9.39
|
9.10
|
2,029,300
|
|
|
1/7/2022
|
+0.58 / +6.95%
|
8.37
|
8.93
|
8.00
|
8.93
|
8.59
|
8.93
|
2,561,200
|
|
|
1/6/2022
|
+0.03 / +0.36%
|
8.32
|
8.60
|
8.10
|
8.35
|
8.38
|
8.35
|
1,508,200
|
|
|
1/5/2022
|
+0.09 / +1.09%
|
8.10
|
8.45
|
8.05
|
8.32
|
8.19
|
8.32
|
1,557,100
|
|
|
1/4/2022
|
+0.18 / +2.24%
|
8.00
|
8.30
|
7.77
|
8.23
|
8.01
|
8.23
|
1,683,600
|
|
|
12/31/2021
|
-0.38 / -4.51%
|
8.43
|
8.44
|
8.01
|
8.05
|
8.19
|
8.05
|
2,524,900
|
|
|
12/30/2021
|
+0.55 / +6.98%
|
8.20
|
8.43
|
8.10
|
8.43
|
8.39
|
8.43
|
3,133,900
|
|
|
12/29/2021
|
+0.51 / +6.92%
|
7.38
|
7.88
|
7.35
|
7.88
|
7.68
|
7.88
|
1,958,000
|
|
|
12/28/2021
|
+0.25 / +3.51%
|
7.12
|
7.48
|
7.12
|
7.37
|
7.28
|
7.37
|
3,838,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
7.12
|
7.28
|
6.99
|
7.12
|
7.06
|
7.12
|
1,399,000
|
|
|
12/24/2021
|
-0.07 / -0.97%
|
7.19
|
7.35
|
7.12
|
7.12
|
7.20
|
7.12
|
1,264,100
|
|
|
12/23/2021
|
-0.06 / -0.83%
|
7.20
|
7.70
|
7.02
|
7.19
|
7.23
|
7.19
|
2,289,500
|
|
|
12/22/2021
|
+0.16 / +2.26%
|
7.20
|
7.40
|
7.00
|
7.25
|
7.21
|
7.25
|
2,582,300
|
|
|
12/21/2021
|
+0.09 / +1.29%
|
6.70
|
7.20
|
6.70
|
7.09
|
6.92
|
7.09
|
1,677,700
|
|
|
12/20/2021
|
-0.14 / -1.96%
|
7.09
|
7.10
|
6.70
|
7.00
|
6.89
|
7.00
|
1,196,000
|
|
|
12/17/2021
|
+0.32 / +4.69%
|
7.20
|
7.24
|
7.05
|
7.14
|
7.17
|
7.14
|
2,286,300
|
|
|
12/16/2021
|
+0.44 / +6.90%
|
6.38
|
6.82
|
6.38
|
6.82
|
6.72
|
6.82
|
3,086,200
|
|
|
|