|
|
Closing price on 11/30/2018
|
|
| Open |
15.20 |
| High |
15.25 |
| Low |
15.10 |
| Volume |
5,649,540 |
| Split-adjusted Price |
15.20 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2018
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.10
|
15.20
|
15.15
|
15.20
|
5,649,540
|
|
|
11/29/2018
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.10
|
15.20
|
15.15
|
15.20
|
943,860
|
|
|
11/28/2018
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.05
|
15.20
|
15.15
|
15.20
|
945,990
|
|
|
11/27/2018
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.10
|
15.20
|
1,325,680
|
|
|
11/26/2018
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
15.10
|
902,050
|
|
|
11/23/2018
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.95
|
15.10
|
15.00
|
15.10
|
970,840
|
|
|
11/22/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.99
|
15.00
|
1,260,480
|
|
|
11/21/2018
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
15.00
|
1,055,490
|
|
|
11/20/2018
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
15.10
|
2,587,080
|
|
|
11/19/2018
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
15.10
|
2,669,880
|
|
|
11/16/2018
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.15
|
15.10
|
1,084,040
|
|
|
11/15/2018
|
-0.05 / -0.33%
|
15.25
|
15.30
|
15.15
|
15.20
|
15.24
|
15.20
|
963,250
|
|
|
11/14/2018
|
+0.05 / +0.33%
|
15.20
|
15.30
|
15.10
|
15.25
|
15.20
|
15.25
|
965,110
|
|
|
11/13/2018
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.18
|
15.20
|
1,114,920
|
|
|
11/12/2018
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
15.20
|
992,770
|
|
|
11/9/2018
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
15.30
|
926,600
|
|
|
11/8/2018
|
+0.10 / +0.65%
|
15.35
|
15.55
|
15.30
|
15.50
|
15.49
|
15.50
|
1,075,550
|
|
|
11/7/2018
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.30
|
15.40
|
15.40
|
15.40
|
920,150
|
|
|
11/6/2018
|
0.00 / 0.00%
|
15.40
|
15.55
|
15.40
|
15.40
|
15.46
|
15.40
|
971,450
|
|
|
11/5/2018
|
+0.45 / +3.01%
|
14.95
|
15.45
|
14.85
|
15.40
|
15.28
|
15.40
|
1,758,370
|
|
|
11/2/2018
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.85
|
14.95
|
14.90
|
14.95
|
852,700
|
|
|
11/1/2018
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.85
|
14.90
|
14.87
|
14.90
|
862,420
|
|
|
10/31/2018
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.85
|
14.95
|
14.92
|
14.95
|
911,100
|
|
|
10/30/2018
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.90
|
15.00
|
14.92
|
15.00
|
1,148,430
|
|
|
10/29/2018
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.85
|
14.95
|
14.88
|
14.95
|
1,218,500
|
|
|
10/26/2018
|
+0.05 / +0.34%
|
14.90
|
15.10
|
14.85
|
14.95
|
14.96
|
14.95
|
1,449,380
|
|
|
10/25/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.77
|
14.90
|
1,125,780
|
|
|
10/24/2018
|
-0.20 / -1.32%
|
15.20
|
15.25
|
14.90
|
15.00
|
15.03
|
15.00
|
1,229,870
|
|
|
10/23/2018
|
-0.10 / -0.65%
|
15.25
|
15.30
|
15.15
|
15.20
|
15.20
|
15.20
|
1,082,210
|
|
|
10/22/2018
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.15
|
15.30
|
15.26
|
15.30
|
1,009,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|