|
|
Closing price on 10/5/2017
|
|
| Open |
14.15 |
| High |
14.20 |
| Low |
14.10 |
| Volume |
1,751,840 |
| Split-adjusted Price |
13.62 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2017
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.23
|
13.62
|
1,836,220
|
|
|
9/14/2017
|
-0.20 / -1.38%
|
14.35
|
14.55
|
14.20
|
14.30
|
14.28
|
13.72
|
2,023,150
|
|
|
9/13/2017
|
+0.05 / +0.35%
|
14.35
|
14.55
|
14.15
|
14.50
|
14.35
|
13.91
|
3,146,530
|
|
|
9/12/2017
|
+0.20 / +1.40%
|
14.20
|
14.45
|
14.00
|
14.45
|
14.20
|
13.86
|
4,638,400
|
|
|
9/11/2017
|
-0.45 / -3.06%
|
14.35
|
14.70
|
14.25
|
14.25
|
14.29
|
13.67
|
1,754,030
|
|
|
9/8/2017
|
-0.55 / -3.61%
|
15.25
|
15.25
|
14.60
|
14.70
|
14.83
|
14.10
|
2,077,590
|
|
|
9/7/2017
|
-0.10 / -0.65%
|
15.40
|
15.95
|
14.60
|
15.25
|
15.51
|
14.63
|
3,837,270
|
|
|
9/6/2017
|
+1.00 / +6.97%
|
14.30
|
15.35
|
14.25
|
15.35
|
14.98
|
14.73
|
4,320,950
|
|
|
9/5/2017
|
0.00 / 0.00%
|
14.30
|
14.35
|
14.10
|
14.35
|
14.18
|
13.77
|
1,692,790
|
|
|
9/1/2017
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.30
|
14.35
|
14.36
|
13.77
|
340,370
|
|
|
8/31/2017
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.30
|
14.40
|
14.39
|
13.81
|
524,760
|
|
|
8/30/2017
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.29
|
13.81
|
581,850
|
|
|
8/29/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.15
|
14.35
|
14.27
|
13.77
|
802,200
|
|
|
8/28/2017
|
+0.10 / +0.70%
|
14.25
|
14.40
|
14.20
|
14.35
|
14.28
|
13.77
|
623,130
|
|
|
8/25/2017
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.25
|
14.29
|
13.67
|
688,180
|
|
|
8/24/2017
|
-0.10 / -0.70%
|
14.35
|
14.45
|
14.00
|
14.25
|
14.32
|
13.67
|
628,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|