|
Closing price on 10/12/2022
|
|
| Open |
2.10 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
618,100 |
| Split-adjusted Price |
2.10 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2022
|
-0.10 / -4.55%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
618,100
|
|
|
10/11/2022
|
-0.20 / -8.70%
|
2.30
|
2.40
|
2.00
|
2.10
|
2.20
|
2.10
|
495,100
|
|
|
10/10/2022
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
529,600
|
|
|
10/7/2022
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
533,000
|
|
|
10/6/2022
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
377,300
|
|
|
10/5/2022
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
421,300
|
|
|
10/4/2022
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
524,000
|
|
|
10/3/2022
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
537,700
|
|
|
9/30/2022
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.50
|
2.70
|
2.60
|
2.70
|
525,600
|
|
|
9/29/2022
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
245,500
|
|
|
9/28/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
587,800
|
|
|
9/27/2022
|
+0.10 / +3.70%
|
2.70
|
3.00
|
2.60
|
2.80
|
2.80
|
2.80
|
586,300
|
|
|
9/26/2022
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.50
|
2.70
|
2.70
|
2.70
|
1,222,400
|
|
|
9/23/2022
|
-0.30 / -9.09%
|
3.20
|
3.20
|
2.90
|
3.00
|
2.90
|
3.00
|
1,387,600
|
|
|
9/22/2022
|
+0.20 / +6.67%
|
3.20
|
3.40
|
3.00
|
3.20
|
3.30
|
3.20
|
1,662,200
|
|
|
9/21/2022
|
+0.40 / +14.81%
|
2.70
|
3.10
|
2.70
|
3.10
|
3.00
|
3.10
|
2,395,600
|
|
|
9/20/2022
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.70
|
2.80
|
541,800
|
|
|
9/19/2022
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
376,200
|
|
|
9/16/2022
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.50
|
2.70
|
2.70
|
2.70
|
762,500
|
|
|
9/15/2022
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
264,600
|
|
|
9/14/2022
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
302,400
|
|
|
9/13/2022
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
88,300
|
|
|
9/12/2022
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
263,100
|
|
|
9/9/2022
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
514,600
|
|
|
9/8/2022
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
222,600
|
|
|
9/7/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
368,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.90
|
3.00
|
644,100
|
|
|
9/5/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
151,300
|
|
|
8/31/2022
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
277,700
|
|
|
8/30/2022
|
+0.10 / +3.45%
|
2.90
|
3.20
|
2.90
|
3.00
|
3.10
|
3.00
|
370,900
|
|
|