|
|
Closing price on 1/3/2019
|
|
| Open |
16.25 |
| High |
16.30 |
| Low |
16.10 |
| Volume |
979,670 |
| Split-adjusted Price |
16.10 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2018
|
0.00 / 0.00%
|
15.05
|
15.15
|
15.00
|
15.10
|
15.01
|
15.10
|
969,930
|
|
|
12/7/2018
|
-0.05 / -0.33%
|
15.15
|
15.15
|
15.05
|
15.10
|
15.10
|
15.10
|
1,679,210
|
|
|
12/6/2018
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.10
|
15.15
|
15.10
|
15.15
|
1,134,590
|
|
|
12/5/2018
|
0.00 / 0.00%
|
15.10
|
15.15
|
15.10
|
15.15
|
15.10
|
15.15
|
3,394,980
|
|
|
12/4/2018
|
-0.05 / -0.33%
|
15.10
|
15.25
|
15.05
|
15.15
|
15.13
|
15.15
|
2,380,550
|
|
|
12/3/2018
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.15
|
15.20
|
15.16
|
15.20
|
1,873,320
|
|
|
11/30/2018
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.10
|
15.20
|
15.15
|
15.20
|
5,649,540
|
|
|
11/29/2018
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.10
|
15.20
|
15.15
|
15.20
|
943,860
|
|
|
11/28/2018
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.05
|
15.20
|
15.15
|
15.20
|
945,990
|
|
|
11/27/2018
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.10
|
15.20
|
1,325,680
|
|
|
11/26/2018
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
15.10
|
902,050
|
|
|
11/23/2018
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.95
|
15.10
|
15.00
|
15.10
|
970,840
|
|
|
11/22/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.99
|
15.00
|
1,260,480
|
|
|
11/21/2018
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
15.00
|
1,055,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|