|
|
Closing price on 10/2/2018
|
|
| Open |
16.00 |
| High |
16.15 |
| Low |
15.85 |
| Volume |
610,200 |
| Split-adjusted Price |
15.85 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2018
|
-0.15 / -0.94%
|
16.00
|
16.15
|
15.85
|
15.85
|
16.01
|
15.85
|
610,200
|
|
|
10/1/2018
|
+0.40 / +2.56%
|
15.65
|
16.05
|
15.55
|
16.00
|
15.89
|
16.00
|
1,099,160
|
|
|
9/28/2018
|
+0.40 / +2.63%
|
15.20
|
15.65
|
15.20
|
15.60
|
15.49
|
15.60
|
1,208,150
|
|
|
9/27/2018
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.10
|
15.20
|
15.16
|
15.20
|
1,079,340
|
|
|
9/26/2018
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.15
|
15.20
|
15.20
|
15.20
|
463,550
|
|
|
9/25/2018
|
-0.20 / -1.29%
|
15.50
|
15.55
|
15.20
|
15.30
|
15.31
|
15.30
|
1,468,220
|
|
|
9/24/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.25
|
15.50
|
15.36
|
15.50
|
1,146,220
|
|
|
9/21/2018
|
-0.15 / -0.96%
|
15.75
|
15.75
|
15.45
|
15.50
|
15.49
|
15.50
|
425,330
|
|
|
9/20/2018
|
+0.35 / +2.29%
|
15.35
|
15.70
|
15.30
|
15.65
|
15.55
|
15.65
|
1,225,660
|
|
|
9/19/2018
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.25
|
15.30
|
792,570
|
|
|
9/18/2018
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.10
|
15.20
|
1,145,340
|
|
|
9/17/2018
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.10
|
15.10
|
15.13
|
15.10
|
919,960
|
|
|
9/14/2018
|
0.00 / 0.00%
|
15.05
|
15.10
|
15.00
|
15.10
|
15.05
|
15.10
|
1,370,800
|
|
|
9/13/2018
|
+0.05 / +0.33%
|
15.05
|
15.15
|
15.05
|
15.10
|
15.09
|
15.10
|
1,614,840
|
|
|
9/12/2018
|
+0.05 / +0.33%
|
15.00
|
15.05
|
15.00
|
15.05
|
15.03
|
15.05
|
1,688,410
|
|
|
9/11/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.80
|
15.00
|
14.99
|
15.00
|
1,619,040
|
|
|
9/10/2018
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
2,125,150
|
|
|
9/7/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
15.00
|
14.91
|
15.00
|
1,638,530
|
|
|
9/6/2018
|
-0.05 / -0.33%
|
15.05
|
15.15
|
14.90
|
15.00
|
14.91
|
15.00
|
2,237,450
|
|
|
9/5/2018
|
+0.05 / +0.33%
|
15.00
|
15.20
|
14.90
|
15.05
|
15.00
|
15.05
|
1,924,540
|
|
|
9/4/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.90
|
15.00
|
1,701,580
|
|
|
8/31/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.45
|
15.00
|
14.72
|
15.00
|
2,639,430
|
|
|
8/30/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.85
|
15.00
|
14.91
|
15.00
|
2,001,660
|
|
|
8/29/2018
|
-0.05 / -0.33%
|
15.05
|
15.10
|
14.95
|
15.00
|
15.00
|
15.00
|
1,293,290
|
|
|
8/28/2018
|
+0.05 / +0.33%
|
15.00
|
15.15
|
15.00
|
15.05
|
15.05
|
15.05
|
1,148,620
|
|
|
8/27/2018
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.90
|
15.00
|
14.99
|
15.00
|
1,259,570
|
|
|
8/24/2018
|
-0.40 / -2.60%
|
15.30
|
15.30
|
14.85
|
15.00
|
15.01
|
15.00
|
1,306,400
|
|
|
8/23/2018
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.30
|
15.40
|
15.40
|
15.40
|
1,237,080
|
|
|
8/22/2018
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.35
|
15.40
|
15.40
|
15.40
|
1,079,310
|
|
|
8/21/2018
|
+0.35 / +2.33%
|
15.05
|
15.45
|
15.05
|
15.40
|
15.35
|
15.40
|
2,050,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|