|
|
Closing price on 11/5/2018
|
|
| Open |
14.95 |
| High |
15.45 |
| Low |
14.85 |
| Volume |
1,758,370 |
| Split-adjusted Price |
15.40 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2018
|
-0.05 / -0.32%
|
15.45
|
15.45
|
15.20
|
15.40
|
15.27
|
15.40
|
650,840
|
|
|
10/18/2018
|
0.00 / 0.00%
|
15.45
|
15.55
|
15.40
|
15.45
|
15.44
|
15.45
|
522,440
|
|
|
10/17/2018
|
-0.05 / -0.32%
|
15.45
|
15.60
|
15.45
|
15.45
|
15.48
|
15.45
|
592,850
|
|
|
10/16/2018
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.45
|
15.50
|
15.51
|
15.50
|
594,920
|
|
|
10/15/2018
|
0.00 / 0.00%
|
15.40
|
15.55
|
15.40
|
15.50
|
15.50
|
15.50
|
443,320
|
|
|
10/12/2018
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.40
|
15.50
|
15.50
|
15.50
|
614,540
|
|
|
10/11/2018
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.35
|
15.50
|
15.42
|
15.50
|
869,050
|
|
|
10/10/2018
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.00
|
15.50
|
15.42
|
15.50
|
794,350
|
|
|
10/9/2018
|
-0.05 / -0.32%
|
15.55
|
15.60
|
15.45
|
15.50
|
15.51
|
15.50
|
543,880
|
|
|
10/8/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.55
|
15.55
|
15.55
|
1,178,130
|
|
|
10/5/2018
|
0.00 / 0.00%
|
15.55
|
15.60
|
15.45
|
15.55
|
15.55
|
15.55
|
193,140
|
|
|
10/4/2018
|
+0.05 / +0.32%
|
15.55
|
15.55
|
15.50
|
15.55
|
15.55
|
15.55
|
203,070
|
|
|
10/3/2018
|
-0.35 / -2.21%
|
15.85
|
15.85
|
15.40
|
15.50
|
15.56
|
15.50
|
399,050
|
|
|
10/2/2018
|
-0.15 / -0.94%
|
16.00
|
16.15
|
15.85
|
15.85
|
16.01
|
15.85
|
610,200
|
|
|
10/1/2018
|
+0.40 / +2.56%
|
15.65
|
16.05
|
15.55
|
16.00
|
15.89
|
16.00
|
1,099,160
|
|
|
9/28/2018
|
+0.40 / +2.63%
|
15.20
|
15.65
|
15.20
|
15.60
|
15.49
|
15.60
|
1,208,150
|
|
|
9/27/2018
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.10
|
15.20
|
15.16
|
15.20
|
1,079,340
|
|
|
9/26/2018
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.15
|
15.20
|
15.20
|
15.20
|
463,550
|
|
|
9/25/2018
|
-0.20 / -1.29%
|
15.50
|
15.55
|
15.20
|
15.30
|
15.31
|
15.30
|
1,468,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|