|
Closing price on 1/30/2023
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
151,200 |
| Split-adjusted Price |
1.70 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
151,200
|
|
|
1/27/2023
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
298,700
|
|
|
1/19/2023
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
68,600
|
|
|
1/18/2023
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
173,700
|
|
|
1/17/2023
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
118,800
|
|
|
1/16/2023
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
69,900
|
|
|
1/13/2023
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
76,300
|
|
|
1/12/2023
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
51,600
|
|
|
1/11/2023
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
93,100
|
|
|
1/10/2023
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
165,700
|
|
|
1/9/2023
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
96,400
|
|
|
1/6/2023
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
167,600
|
|
|
1/5/2023
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
150,800
|
|
|
1/4/2023
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
313,200
|
|
|
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
|
|
|