|
Closing price on 1/5/2018
|
|
Open |
12.40 |
High |
12.40 |
Low |
12.25 |
Volume |
2,196,740 |
Split-adjusted Price |
12.40 |
|
|
FTM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.25
|
12.40
|
12.26
|
12.40
|
2,196,740
|
|
1/4/2018
|
0.00 / 0.00%
|
12.20
|
12.45
|
12.20
|
12.40
|
12.29
|
12.40
|
815,010
|
|
1/3/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.30
|
12.40
|
2,852,720
|
|
1/2/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.15
|
12.40
|
12.21
|
12.40
|
970,180
|
|
12/29/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.15
|
12.40
|
12.35
|
12.40
|
2,710,730
|
|
12/28/2017
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.30
|
12.40
|
2,846,370
|
|
12/27/2017
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.20
|
12.40
|
12.33
|
12.40
|
675,000
|
|
12/26/2017
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.30
|
12.45
|
12.35
|
12.45
|
1,134,280
|
|
12/25/2017
|
-0.60 / -4.58%
|
12.30
|
13.00
|
12.25
|
12.50
|
12.49
|
12.50
|
1,696,020
|
|
12/22/2017
|
-0.15 / -1.13%
|
13.20
|
13.25
|
13.10
|
13.10
|
13.20
|
13.10
|
1,160,850
|
|
12/21/2017
|
-0.10 / -0.75%
|
13.45
|
13.60
|
13.25
|
13.25
|
13.42
|
13.25
|
701,370
|
|
12/20/2017
|
+0.85 / +6.80%
|
12.50
|
13.35
|
12.45
|
13.35
|
13.03
|
13.35
|
2,327,300
|
|
12/19/2017
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.41
|
12.50
|
3,049,290
|
|
12/18/2017
|
+0.05 / +0.40%
|
12.35
|
12.45
|
12.35
|
12.40
|
12.40
|
12.40
|
599,080
|
|
12/15/2017
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.25
|
12.35
|
12.30
|
12.35
|
460,230
|
|
12/14/2017
|
-0.05 / -0.40%
|
12.30
|
12.35
|
12.30
|
12.35
|
12.34
|
12.35
|
135,700
|
|
12/13/2017
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.30
|
12.40
|
12.35
|
12.40
|
475,770
|
|
12/12/2017
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.34
|
12.40
|
161,970
|
|
12/11/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.30
|
12.40
|
380,060
|
|
12/8/2017
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.25
|
12.40
|
12.30
|
12.40
|
1,026,740
|
|
12/7/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.25
|
12.40
|
12.30
|
12.40
|
601,310
|
|
12/6/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.30
|
12.40
|
145,770
|
|
12/5/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.32
|
12.40
|
157,000
|
|
12/4/2017
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.30
|
12.40
|
12.32
|
12.40
|
150,170
|
|
12/1/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.28
|
12.40
|
244,690
|
|
11/30/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.30
|
12.40
|
1,590,890
|
|
11/29/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.25
|
12.40
|
12.32
|
12.40
|
191,790
|
|
11/28/2017
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.15
|
12.40
|
12.23
|
12.40
|
134,130
|
|
11/27/2017
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.10
|
12.45
|
12.34
|
12.45
|
232,310
|
|
11/24/2017
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.15
|
12.40
|
12.27
|
12.40
|
471,290
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|