Closing price on 11/18/2020
|
|
Open |
1.23 |
High |
1.24 |
Low |
1.21 |
Volume |
120,440 |
Split-adjusted Price |
1.24 |
|
|
FTM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2020
|
+0.01 / +0.81%
|
1.23
|
1.24
|
1.21
|
1.24
|
1.23
|
1.24
|
120,440
|
|
11/17/2020
|
-0.01 / -0.81%
|
1.23
|
1.24
|
1.21
|
1.23
|
1.23
|
1.23
|
154,860
|
|
11/16/2020
|
-0.01 / -0.80%
|
1.25
|
1.25
|
1.23
|
1.24
|
1.24
|
1.24
|
50,980
|
|
11/13/2020
|
+0.01 / +0.81%
|
1.24
|
1.25
|
1.23
|
1.25
|
1.24
|
1.25
|
63,340
|
|
11/12/2020
|
0.00 / 0.00%
|
1.23
|
1.24
|
1.20
|
1.24
|
1.22
|
1.24
|
135,790
|
|
11/11/2020
|
-0.02 / -1.59%
|
1.26
|
1.26
|
1.23
|
1.24
|
1.24
|
1.24
|
26,350
|
|
11/10/2020
|
+0.01 / +0.80%
|
1.27
|
1.28
|
1.23
|
1.26
|
1.25
|
1.26
|
115,780
|
|
11/9/2020
|
-0.01 / -0.79%
|
1.26
|
1.26
|
1.22
|
1.25
|
1.24
|
1.25
|
92,010
|
|
11/6/2020
|
-0.01 / -0.79%
|
1.27
|
1.27
|
1.23
|
1.26
|
1.25
|
1.26
|
116,960
|
|
11/5/2020
|
0.00 / 0.00%
|
1.27
|
1.27
|
1.23
|
1.27
|
1.26
|
1.27
|
60,680
|
|
11/4/2020
|
+0.02 / +1.60%
|
1.25
|
1.29
|
1.25
|
1.27
|
1.27
|
1.27
|
62,780
|
|
11/3/2020
|
+0.01 / +0.81%
|
1.28
|
1.28
|
1.22
|
1.25
|
1.25
|
1.25
|
96,990
|
|
11/2/2020
|
0.00 / 0.00%
|
1.25
|
1.29
|
1.21
|
1.24
|
1.23
|
1.24
|
212,310
|
|
10/30/2020
|
-0.05 / -3.88%
|
1.30
|
1.30
|
1.22
|
1.24
|
1.24
|
1.24
|
136,440
|
|
10/29/2020
|
-0.01 / -0.77%
|
1.29
|
1.31
|
1.27
|
1.29
|
1.28
|
1.29
|
191,660
|
|
10/28/2020
|
-0.02 / -1.52%
|
1.32
|
1.34
|
1.30
|
1.30
|
1.31
|
1.30
|
81,580
|
|
10/27/2020
|
-0.02 / -1.49%
|
1.34
|
1.35
|
1.31
|
1.32
|
1.32
|
1.32
|
68,010
|
|
10/26/2020
|
-0.01 / -0.74%
|
1.35
|
1.36
|
1.29
|
1.34
|
1.31
|
1.34
|
566,010
|
|
10/23/2020
|
-0.01 / -0.74%
|
1.35
|
1.36
|
1.33
|
1.35
|
1.34
|
1.35
|
203,010
|
|
10/22/2020
|
0.00 / 0.00%
|
1.36
|
1.36
|
1.32
|
1.36
|
1.33
|
1.36
|
106,770
|
|
10/21/2020
|
-0.02 / -1.45%
|
1.40
|
1.40
|
1.33
|
1.36
|
1.35
|
1.36
|
219,920
|
|
10/20/2020
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.35
|
1.38
|
1.37
|
1.38
|
158,190
|
|
10/19/2020
|
-0.01 / -0.72%
|
1.40
|
1.40
|
1.37
|
1.38
|
1.39
|
1.38
|
79,390
|
|
10/16/2020
|
0.00 / 0.00%
|
1.42
|
1.42
|
1.37
|
1.39
|
1.38
|
1.39
|
78,080
|
|
10/15/2020
|
0.00 / 0.00%
|
1.39
|
1.41
|
1.39
|
1.39
|
1.40
|
1.39
|
120,690
|
|
10/14/2020
|
0.00 / 0.00%
|
1.36
|
1.40
|
1.36
|
1.39
|
1.38
|
1.39
|
135,810
|
|
10/13/2020
|
-0.01 / -0.71%
|
1.40
|
1.41
|
1.39
|
1.39
|
1.39
|
1.39
|
137,260
|
|
10/12/2020
|
-0.01 / -0.71%
|
1.41
|
1.44
|
1.40
|
1.40
|
1.40
|
1.40
|
110,410
|
|
10/9/2020
|
-0.02 / -1.40%
|
1.42
|
1.44
|
1.40
|
1.41
|
1.41
|
1.41
|
190,850
|
|
10/8/2020
|
-0.01 / -0.69%
|
1.44
|
1.45
|
1.41
|
1.43
|
1.43
|
1.43
|
119,410
|
|
|