|
Closing price on 1/5/2022
|
|
| Open |
8.10 |
| High |
8.45 |
| Low |
8.05 |
| Volume |
1,557,100 |
| Split-adjusted Price |
8.32 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
+0.09 / +1.09%
|
8.10
|
8.45
|
8.05
|
8.32
|
8.19
|
8.32
|
1,557,100
|
|
|
1/4/2022
|
+0.18 / +2.24%
|
8.00
|
8.30
|
7.77
|
8.23
|
8.01
|
8.23
|
1,683,600
|
|
|
12/31/2021
|
-0.38 / -4.51%
|
8.43
|
8.44
|
8.01
|
8.05
|
8.19
|
8.05
|
2,524,900
|
|
|
12/30/2021
|
+0.55 / +6.98%
|
8.20
|
8.43
|
8.10
|
8.43
|
8.39
|
8.43
|
3,133,900
|
|
|
12/29/2021
|
+0.51 / +6.92%
|
7.38
|
7.88
|
7.35
|
7.88
|
7.68
|
7.88
|
1,958,000
|
|
|
12/28/2021
|
+0.25 / +3.51%
|
7.12
|
7.48
|
7.12
|
7.37
|
7.28
|
7.37
|
3,838,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
7.12
|
7.28
|
6.99
|
7.12
|
7.06
|
7.12
|
1,399,000
|
|
|
12/24/2021
|
-0.07 / -0.97%
|
7.19
|
7.35
|
7.12
|
7.12
|
7.20
|
7.12
|
1,264,100
|
|
|
12/23/2021
|
-0.06 / -0.83%
|
7.20
|
7.70
|
7.02
|
7.19
|
7.23
|
7.19
|
2,289,500
|
|
|
12/22/2021
|
+0.16 / +2.26%
|
7.20
|
7.40
|
7.00
|
7.25
|
7.21
|
7.25
|
2,582,300
|
|
|
12/21/2021
|
+0.09 / +1.29%
|
6.70
|
7.20
|
6.70
|
7.09
|
6.92
|
7.09
|
1,677,700
|
|
|
12/20/2021
|
-0.14 / -1.96%
|
7.09
|
7.10
|
6.70
|
7.00
|
6.89
|
7.00
|
1,196,000
|
|
|
12/17/2021
|
+0.32 / +4.69%
|
7.20
|
7.24
|
7.05
|
7.14
|
7.17
|
7.14
|
2,286,300
|
|
|
12/16/2021
|
+0.44 / +6.90%
|
6.38
|
6.82
|
6.38
|
6.82
|
6.72
|
6.82
|
3,086,200
|
|
|
12/15/2021
|
+0.10 / +1.59%
|
6.25
|
6.38
|
6.11
|
6.38
|
6.24
|
6.38
|
1,408,600
|
|
|
12/14/2021
|
-0.10 / -1.57%
|
6.40
|
6.40
|
6.27
|
6.28
|
6.33
|
6.28
|
1,097,200
|
|
|
12/13/2021
|
+0.33 / +5.45%
|
6.00
|
6.45
|
6.00
|
6.38
|
6.29
|
6.38
|
846,300
|
|
|
12/10/2021
|
-0.05 / -0.82%
|
6.10
|
6.19
|
6.00
|
6.05
|
6.07
|
6.05
|
552,500
|
|
|
12/9/2021
|
0.00 / 0.00%
|
6.20
|
6.22
|
6.00
|
6.10
|
6.14
|
6.10
|
718,200
|
|
|
12/8/2021
|
-0.24 / -3.79%
|
6.34
|
6.34
|
6.06
|
6.10
|
6.17
|
6.10
|
497,200
|
|
|
12/7/2021
|
+0.31 / +5.14%
|
6.03
|
6.35
|
5.72
|
6.34
|
5.97
|
6.34
|
1,201,500
|
|
|
12/6/2021
|
-0.45 / -6.94%
|
6.31
|
6.48
|
6.03
|
6.03
|
6.20
|
6.03
|
985,500
|
|
|
12/3/2021
|
0.00 / 0.00%
|
6.92
|
6.92
|
6.22
|
6.48
|
6.66
|
6.48
|
1,471,700
|
|
|
12/2/2021
|
+0.42 / +6.93%
|
6.06
|
6.48
|
6.05
|
6.48
|
6.40
|
6.48
|
1,946,500
|
|
|
12/1/2021
|
+0.13 / +2.19%
|
5.90
|
6.20
|
5.90
|
6.06
|
6.07
|
6.06
|
951,500
|
|
|
11/30/2021
|
-0.04 / -0.67%
|
6.04
|
6.10
|
5.90
|
5.93
|
5.97
|
5.93
|
823,400
|
|
|
11/29/2021
|
-0.01 / -0.17%
|
5.62
|
6.09
|
5.62
|
5.97
|
5.86
|
5.97
|
574,900
|
|
|
11/26/2021
|
-0.09 / -1.48%
|
6.13
|
6.35
|
5.90
|
5.98
|
6.08
|
5.98
|
663,700
|
|
|
11/25/2021
|
+0.34 / +5.93%
|
5.56
|
6.13
|
5.56
|
6.07
|
5.85
|
6.07
|
1,138,400
|
|
|
11/24/2021
|
+0.03 / +0.53%
|
5.70
|
5.99
|
5.70
|
5.73
|
5.82
|
5.73
|
569,500
|
|
|
|