|
Closing price on 11/12/2019
|
|
| Open |
3.18 |
| High |
3.28 |
| Low |
3.16 |
| Volume |
315,360 |
| Split-adjusted Price |
3.19 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2019
|
+0.01 / +0.31%
|
3.18
|
3.28
|
3.16
|
3.19
|
3.19
|
3.19
|
315,360
|
|
|
11/11/2019
|
-0.17 / -5.07%
|
3.35
|
3.36
|
3.17
|
3.18
|
3.26
|
3.18
|
342,640
|
|
|
11/8/2019
|
-0.05 / -1.47%
|
3.45
|
3.45
|
3.30
|
3.35
|
3.36
|
3.35
|
235,650
|
|
|
11/7/2019
|
+0.05 / +1.49%
|
3.35
|
3.48
|
3.33
|
3.40
|
3.43
|
3.40
|
197,950
|
|
|
11/6/2019
|
+0.03 / +0.90%
|
3.32
|
3.41
|
3.30
|
3.35
|
3.34
|
3.35
|
200,440
|
|
|
11/5/2019
|
-0.08 / -2.35%
|
3.35
|
3.44
|
3.30
|
3.32
|
3.35
|
3.32
|
231,970
|
|
|
11/4/2019
|
-0.02 / -0.58%
|
3.47
|
3.50
|
3.35
|
3.40
|
3.40
|
3.40
|
308,790
|
|
|
11/1/2019
|
0.00 / 0.00%
|
3.48
|
3.52
|
3.41
|
3.42
|
3.45
|
3.42
|
362,530
|
|
|
10/31/2019
|
-0.03 / -0.87%
|
3.46
|
3.58
|
3.40
|
3.42
|
3.45
|
3.42
|
456,240
|
|
|
10/30/2019
|
-0.12 / -3.36%
|
3.42
|
3.57
|
3.40
|
3.45
|
3.47
|
3.45
|
511,170
|
|
|
10/29/2019
|
-0.14 / -3.77%
|
3.71
|
3.74
|
3.46
|
3.57
|
3.60
|
3.57
|
483,600
|
|
|
10/28/2019
|
0.00 / 0.00%
|
3.74
|
3.90
|
3.70
|
3.71
|
3.78
|
3.71
|
359,660
|
|
|
10/25/2019
|
+0.24 / +6.92%
|
3.35
|
3.71
|
3.25
|
3.71
|
3.44
|
3.71
|
420,480
|
|
|
10/24/2019
|
-0.26 / -6.97%
|
3.71
|
3.71
|
3.47
|
3.47
|
3.50
|
3.47
|
969,020
|
|
|
10/23/2019
|
-0.20 / -5.09%
|
3.73
|
3.93
|
3.70
|
3.73
|
3.77
|
3.73
|
187,940
|
|
|
10/22/2019
|
+0.06 / +1.55%
|
3.72
|
4.14
|
3.72
|
3.93
|
4.03
|
3.93
|
1,287,150
|
|
|
10/21/2019
|
+0.25 / +6.91%
|
3.87
|
3.87
|
3.60
|
3.87
|
3.83
|
3.87
|
3,003,160
|
|
|
10/18/2019
|
+0.23 / +6.78%
|
3.62
|
3.62
|
3.62
|
3.62
|
3.62
|
3.62
|
51,540
|
|
|
10/17/2019
|
+0.22 / +6.94%
|
3.15
|
3.39
|
3.15
|
3.39
|
3.33
|
3.39
|
106,970
|
|
|
10/16/2019
|
-0.22 / -6.49%
|
3.31
|
3.31
|
3.17
|
3.17
|
3.19
|
3.17
|
943,890
|
|
|
10/15/2019
|
-0.25 / -6.87%
|
3.40
|
3.60
|
3.39
|
3.39
|
3.41
|
3.39
|
1,664,100
|
|
|
10/14/2019
|
-0.27 / -6.91%
|
3.75
|
3.90
|
3.64
|
3.64
|
3.66
|
3.64
|
1,228,960
|
|
|
10/11/2019
|
-0.21 / -5.10%
|
3.84
|
4.25
|
3.84
|
3.91
|
3.87
|
3.91
|
1,611,640
|
|
|
10/10/2019
|
-0.30 / -6.79%
|
4.12
|
4.40
|
4.12
|
4.12
|
4.13
|
4.12
|
641,620
|
|
|
10/9/2019
|
-0.33 / -6.95%
|
5.08
|
5.08
|
4.42
|
4.42
|
4.58
|
4.42
|
5,635,000
|
|
|
10/8/2019
|
+0.31 / +6.98%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
178,660
|
|
|
10/7/2019
|
+0.29 / +6.99%
|
4.44
|
4.44
|
4.44
|
4.44
|
4.44
|
4.44
|
503,810
|
|
|
10/4/2019
|
+0.27 / +6.96%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
1,229,060
|
|
|
10/3/2019
|
+0.25 / +6.89%
|
3.88
|
3.88
|
3.79
|
3.88
|
3.88
|
3.88
|
1,521,890
|
|
|
10/2/2019
|
+0.23 / +6.76%
|
3.63
|
3.63
|
3.60
|
3.63
|
3.63
|
3.63
|
3,272,090
|
|
|