|
Closing price on 11/3/2022
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.50 |
| Volume |
690,100 |
| Split-adjusted Price |
1.60 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
-0.10 / -5.88%
|
1.70
|
1.80
|
1.50
|
1.60
|
1.60
|
1.60
|
690,100
|
|
|
11/2/2022
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
279,500
|
|
|
11/1/2022
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
203,400
|
|
|
10/31/2022
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
333,300
|
|
|
10/28/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.90
|
1.80
|
268,200
|
|
|
10/27/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
577,380
|
|
|
10/26/2022
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.90
|
1.80
|
487,900
|
|
|
10/25/2022
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
526,000
|
|
|
10/24/2022
|
-0.30 / -14.29%
|
2.00
|
2.10
|
1.80
|
1.80
|
1.90
|
1.80
|
642,000
|
|
|
10/21/2022
|
-0.20 / -9.09%
|
2.20
|
2.30
|
1.90
|
2.00
|
2.10
|
2.00
|
819,700
|
|
|
10/20/2022
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
102,400
|
|
|
10/19/2022
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
253,200
|
|
|
10/18/2022
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
739,300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
139,300
|
|
|
10/14/2022
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
128,400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
226,200
|
|
|
10/12/2022
|
-0.10 / -4.55%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
618,100
|
|
|
10/11/2022
|
-0.20 / -8.70%
|
2.30
|
2.40
|
2.00
|
2.10
|
2.20
|
2.10
|
495,100
|
|
|
10/10/2022
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
529,600
|
|
|
10/7/2022
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
533,000
|
|
|
10/6/2022
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
377,300
|
|
|
10/5/2022
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
421,300
|
|
|
10/4/2022
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
524,000
|
|
|
10/3/2022
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
537,700
|
|
|
9/30/2022
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.50
|
2.70
|
2.60
|
2.70
|
525,600
|
|
|
9/29/2022
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
245,500
|
|
|
9/28/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
587,800
|
|
|
9/27/2022
|
+0.10 / +3.70%
|
2.70
|
3.00
|
2.60
|
2.80
|
2.80
|
2.80
|
586,300
|
|
|
9/26/2022
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.50
|
2.70
|
2.70
|
2.70
|
1,222,400
|
|
|
9/23/2022
|
-0.30 / -9.09%
|
3.20
|
3.20
|
2.90
|
3.00
|
2.90
|
3.00
|
1,387,600
|
|
|