|
Closing price on 1/3/2020
|
|
| Open |
2.21 |
| High |
2.21 |
| Low |
2.19 |
| Volume |
581,580 |
| Split-adjusted Price |
2.21 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
+0.14 / +6.76%
|
2.21
|
2.21
|
2.19
|
2.21
|
2.21
|
2.21
|
581,580
|
|
|
1/2/2020
|
+0.13 / +6.70%
|
1.94
|
2.07
|
1.94
|
2.07
|
2.01
|
2.07
|
259,680
|
|
|
12/31/2019
|
0.00 / 0.00%
|
1.94
|
1.99
|
1.91
|
1.94
|
1.94
|
1.94
|
177,910
|
|
|
12/30/2019
|
-0.13 / -6.28%
|
2.05
|
2.05
|
1.94
|
1.94
|
1.95
|
1.94
|
674,150
|
|
|
12/27/2019
|
-0.12 / -5.48%
|
2.20
|
2.20
|
2.05
|
2.07
|
2.08
|
2.07
|
659,850
|
|
|
12/26/2019
|
-0.06 / -2.67%
|
2.25
|
2.27
|
2.19
|
2.19
|
2.22
|
2.19
|
434,410
|
|
|
12/25/2019
|
-0.03 / -1.32%
|
2.30
|
2.30
|
2.24
|
2.25
|
2.27
|
2.25
|
466,110
|
|
|
12/24/2019
|
0.00 / 0.00%
|
2.28
|
2.32
|
2.25
|
2.28
|
2.27
|
2.28
|
413,530
|
|
|
12/23/2019
|
-0.07 / -2.98%
|
2.35
|
2.38
|
2.28
|
2.28
|
2.31
|
2.28
|
692,610
|
|
|
12/20/2019
|
+0.01 / +0.43%
|
2.33
|
2.37
|
2.20
|
2.35
|
2.30
|
2.35
|
599,440
|
|
|
12/19/2019
|
-0.11 / -4.49%
|
2.45
|
2.45
|
2.28
|
2.34
|
2.36
|
2.34
|
691,870
|
|
|
12/18/2019
|
-0.01 / -0.41%
|
2.46
|
2.50
|
2.45
|
2.45
|
2.48
|
2.45
|
339,260
|
|
|
12/17/2019
|
-0.03 / -1.20%
|
2.44
|
2.53
|
2.44
|
2.46
|
2.48
|
2.46
|
472,600
|
|
|
12/16/2019
|
-0.03 / -1.19%
|
2.51
|
2.55
|
2.47
|
2.49
|
2.50
|
2.49
|
708,460
|
|
|
12/13/2019
|
-0.09 / -3.45%
|
2.64
|
2.64
|
2.43
|
2.52
|
2.54
|
2.52
|
555,650
|
|
|
12/12/2019
|
-0.06 / -2.25%
|
2.68
|
2.69
|
2.61
|
2.61
|
2.66
|
2.61
|
397,650
|
|
|
12/11/2019
|
-0.01 / -0.37%
|
2.68
|
2.69
|
2.65
|
2.67
|
2.67
|
2.67
|
100,660
|
|
|
12/10/2019
|
-0.04 / -1.47%
|
2.75
|
2.75
|
2.67
|
2.68
|
2.69
|
2.68
|
239,590
|
|
|
12/9/2019
|
+0.01 / +0.37%
|
2.71
|
2.73
|
2.67
|
2.72
|
2.69
|
2.72
|
321,500
|
|
|
12/6/2019
|
-0.09 / -3.21%
|
2.80
|
2.81
|
2.70
|
2.71
|
2.71
|
2.71
|
650,610
|
|
|
12/5/2019
|
+0.04 / +1.45%
|
2.76
|
2.80
|
2.73
|
2.80
|
2.77
|
2.80
|
194,050
|
|
|
12/4/2019
|
+0.01 / +0.36%
|
2.75
|
2.79
|
2.71
|
2.76
|
2.73
|
2.76
|
192,540
|
|
|
12/3/2019
|
+0.01 / +0.36%
|
2.70
|
2.79
|
2.69
|
2.75
|
2.73
|
2.75
|
135,490
|
|
|
12/2/2019
|
-0.16 / -5.52%
|
2.89
|
2.89
|
2.70
|
2.74
|
2.74
|
2.74
|
603,920
|
|
|
11/29/2019
|
-0.16 / -5.23%
|
3.27
|
3.27
|
2.90
|
2.90
|
3.19
|
2.90
|
811,670
|
|
|
11/28/2019
|
+0.20 / +6.99%
|
3.06
|
3.06
|
3.06
|
3.06
|
3.06
|
3.06
|
381,790
|
|
|
11/27/2019
|
+0.18 / +6.72%
|
2.65
|
2.86
|
2.60
|
2.86
|
2.74
|
2.86
|
423,040
|
|
|
11/26/2019
|
-0.09 / -3.25%
|
2.68
|
2.78
|
2.68
|
2.68
|
2.70
|
2.68
|
282,100
|
|
|
11/25/2019
|
-0.05 / -1.77%
|
2.82
|
2.87
|
2.75
|
2.77
|
2.77
|
2.77
|
252,050
|
|
|
11/22/2019
|
-0.08 / -2.76%
|
2.97
|
2.97
|
2.81
|
2.82
|
2.83
|
2.82
|
271,280
|
|
|