|
|
Closing price on 10/27/2017
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
12.65 |
| Volume |
1,862,920 |
| Split-adjusted Price |
12.42 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2017
|
-0.60 / -4.43%
|
13.50
|
13.60
|
12.65
|
12.95
|
12.68
|
12.42
|
1,862,920
|
|
|
10/26/2017
|
-0.85 / -5.90%
|
14.40
|
14.70
|
13.40
|
13.55
|
13.65
|
13.00
|
876,770
|
|
|
10/25/2017
|
-0.25 / -1.71%
|
14.65
|
15.50
|
13.65
|
14.40
|
14.82
|
13.81
|
2,947,840
|
|
|
10/24/2017
|
+0.05 / +0.34%
|
14.60
|
14.65
|
14.45
|
14.65
|
14.59
|
14.05
|
192,400
|
|
|
10/23/2017
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.50
|
14.60
|
14.58
|
14.01
|
690,090
|
|
|
10/20/2017
|
+0.05 / +0.34%
|
14.55
|
15.05
|
14.25
|
14.60
|
14.67
|
14.01
|
1,831,340
|
|
|
10/19/2017
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.45
|
14.55
|
14.55
|
13.96
|
557,250
|
|
|
10/18/2017
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.50
|
14.55
|
14.55
|
13.96
|
531,390
|
|
|
10/17/2017
|
-0.05 / -0.34%
|
14.60
|
14.65
|
14.25
|
14.55
|
14.47
|
13.96
|
794,690
|
|
|
10/16/2017
|
+0.15 / +1.04%
|
14.45
|
14.75
|
14.30
|
14.60
|
14.56
|
14.01
|
1,249,450
|
|
|
10/13/2017
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.40
|
14.45
|
14.44
|
13.86
|
2,179,060
|
|
|
10/12/2017
|
+0.10 / +0.70%
|
14.35
|
14.45
|
14.25
|
14.45
|
14.39
|
13.86
|
2,268,840
|
|
|
10/11/2017
|
+0.05 / +0.35%
|
14.30
|
14.65
|
14.25
|
14.35
|
14.46
|
13.77
|
2,296,450
|
|
|
10/10/2017
|
+0.05 / +0.35%
|
14.30
|
14.35
|
14.15
|
14.30
|
14.26
|
13.72
|
1,780,060
|
|
|
10/9/2017
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.15
|
14.25
|
14.24
|
13.67
|
1,737,990
|
|
|
10/6/2017
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.15
|
14.30
|
14.26
|
13.72
|
1,894,780
|
|
|
10/5/2017
|
+0.05 / +0.35%
|
14.15
|
14.20
|
14.10
|
14.20
|
14.14
|
13.62
|
1,751,840
|
|
|
10/4/2017
|
0.00 / 0.00%
|
14.10
|
14.15
|
14.05
|
14.15
|
14.10
|
13.57
|
1,817,780
|
|
|
10/3/2017
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.00
|
14.15
|
14.07
|
13.57
|
2,133,570
|
|
|
10/2/2017
|
+0.10 / +0.71%
|
14.05
|
14.20
|
14.00
|
14.15
|
14.08
|
13.57
|
1,914,120
|
|
|
9/29/2017
|
-0.20 / -1.40%
|
14.25
|
14.25
|
13.85
|
14.05
|
14.03
|
13.48
|
2,098,450
|
|
|
9/28/2017
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.15
|
14.25
|
14.21
|
13.67
|
1,746,070
|
|
|
9/27/2017
|
-0.05 / -0.35%
|
14.30
|
14.40
|
14.10
|
14.25
|
14.26
|
13.67
|
2,034,330
|
|
|
9/26/2017
|
-0.05 / -0.35%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.21
|
13.72
|
1,846,170
|
|
|
9/25/2017
|
-0.05 / -0.35%
|
14.35
|
14.50
|
14.05
|
14.35
|
14.32
|
13.77
|
2,632,450
|
|
|
9/22/2017
|
+0.05 / +0.35%
|
14.30
|
14.75
|
14.10
|
14.40
|
14.40
|
13.81
|
2,691,860
|
|
|
9/21/2017
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.00
|
14.35
|
14.21
|
13.77
|
2,230,070
|
|
|
9/20/2017
|
+0.15 / +1.05%
|
14.25
|
14.50
|
14.20
|
14.45
|
14.29
|
13.86
|
2,336,600
|
|
|
9/19/2017
|
-0.05 / -0.35%
|
14.30
|
14.40
|
14.15
|
14.30
|
14.25
|
13.72
|
1,947,440
|
|
|
9/18/2017
|
+0.15 / +1.06%
|
14.20
|
14.50
|
14.15
|
14.35
|
14.28
|
13.77
|
2,075,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|