|
Closing price on 1/3/2023
|
|
| Open |
1.50 |
| High |
1.70 |
| Low |
1.50 |
| Volume |
249,300 |
| Split-adjusted Price |
1.70 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+0.10 / +6.25%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
249,300
|
|
|
12/30/2022
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
53,800
|
|
|
12/29/2022
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
161,100
|
|
|
12/28/2022
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
51,700
|
|
|
12/27/2022
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
328,600
|
|
|
12/26/2022
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
213,600
|
|
|
12/23/2022
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
191,000
|
|
|
12/22/2022
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
153,000
|
|
|
12/21/2022
|
-0.10 / -5.88%
|
1.70
|
1.80
|
1.50
|
1.60
|
1.60
|
1.60
|
328,500
|
|
|
12/20/2022
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
371,900
|
|
|
12/19/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
231,900
|
|
|
12/16/2022
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
454,000
|
|
|
12/15/2022
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
213,200
|
|
|
12/14/2022
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
301,500
|
|
|
12/13/2022
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.60
|
1.80
|
1.70
|
1.80
|
525,700
|
|
|
12/12/2022
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.80
|
1.80
|
517,600
|
|
|
12/9/2022
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.80
|
2.00
|
1.90
|
2.00
|
470,500
|
|
|
12/8/2022
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.80
|
2.00
|
2.00
|
2.00
|
656,600
|
|
|
12/7/2022
|
-0.30 / -14.29%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.80
|
1.80
|
870,600
|
|
|
12/6/2022
|
-0.10 / -4.76%
|
2.20
|
2.20
|
1.90
|
2.00
|
2.10
|
2.00
|
986,000
|
|
|
12/5/2022
|
+0.20 / +10.53%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.10
|
2.10
|
765,600
|
|
|
12/2/2022
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.80
|
2.00
|
1.90
|
2.00
|
1,500,500
|
|
|
12/1/2022
|
+0.20 / +11.11%
|
2.00
|
2.00
|
1.80
|
2.00
|
2.00
|
2.00
|
1,170,400
|
|
|
11/30/2022
|
+0.20 / +12.50%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.80
|
1.80
|
938,600
|
|
|
11/29/2022
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
1,198,600
|
|
|
11/28/2022
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
243,400
|
|
|
11/25/2022
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.20
|
1.40
|
1.30
|
1.40
|
469,000
|
|
|
11/24/2022
|
-0.10 / -7.14%
|
1.40
|
1.40
|
1.20
|
1.30
|
1.30
|
1.30
|
285,900
|
|
|
11/23/2022
|
0.00 / 0.00%
|
1.40
|
1.60
|
1.30
|
1.40
|
1.40
|
1.40
|
622,600
|
|
|
11/22/2022
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
606,700
|
|
|