Closing price on 12/11/2017
|
|
Open |
12.40 |
High |
12.40 |
Low |
12.30 |
Volume |
380,060 |
Split-adjusted Price |
12.40 |
|
|
FTM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.30
|
12.40
|
380,060
|
|
12/8/2017
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.25
|
12.40
|
12.30
|
12.40
|
1,026,740
|
|
12/7/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.25
|
12.40
|
12.30
|
12.40
|
601,310
|
|
12/6/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.30
|
12.40
|
145,770
|
|
12/5/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.32
|
12.40
|
157,000
|
|
12/4/2017
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.30
|
12.40
|
12.32
|
12.40
|
150,170
|
|
12/1/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.28
|
12.40
|
244,690
|
|
11/30/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.30
|
12.40
|
1,590,890
|
|
11/29/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.25
|
12.40
|
12.32
|
12.40
|
191,790
|
|
11/28/2017
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.15
|
12.40
|
12.23
|
12.40
|
134,130
|
|
11/27/2017
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.10
|
12.45
|
12.34
|
12.45
|
232,310
|
|
11/24/2017
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.15
|
12.40
|
12.27
|
12.40
|
471,290
|
|
11/23/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.31
|
12.40
|
208,880
|
|
11/22/2017
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.05
|
12.40
|
12.32
|
12.40
|
316,770
|
|
11/21/2017
|
-0.15 / -1.20%
|
12.40
|
12.55
|
12.10
|
12.40
|
12.39
|
12.40
|
224,990
|
|
11/20/2017
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.20
|
12.55
|
12.46
|
12.55
|
248,090
|
|
11/17/2017
|
+0.05 / +0.40%
|
12.45
|
12.60
|
12.10
|
12.50
|
12.38
|
12.50
|
317,360
|
|
11/16/2017
|
+0.05 / +0.40%
|
12.40
|
12.60
|
12.20
|
12.45
|
12.34
|
12.45
|
275,280
|
|
11/15/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.29
|
12.40
|
213,750
|
|
11/14/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.17
|
12.40
|
152,830
|
|
11/13/2017
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.18
|
12.40
|
148,640
|
|
11/10/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.28
|
12.40
|
300,250
|
|
11/9/2017
|
0.00 / 0.00%
|
12.05
|
12.40
|
12.05
|
12.40
|
12.31
|
12.40
|
229,570
|
|
11/8/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.07
|
12.40
|
531,560
|
|
11/7/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.25
|
12.40
|
12.34
|
12.40
|
330,070
|
|
11/6/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.75
|
12.40
|
12.07
|
12.40
|
198,730
|
|
11/3/2017
|
+0.10 / +0.81%
|
12.30
|
12.40
|
11.70
|
12.40
|
11.95
|
12.40
|
319,320
|
|
11/2/2017
|
0.00 / 0.00%
|
11.50
|
12.30
|
11.40
|
12.30
|
11.67
|
12.30
|
255,180
|
|
11/1/2017
|
-0.10 / -0.81%
|
12.00
|
12.50
|
11.55
|
12.30
|
11.78
|
11.80
|
1,638,730
|
|
10/31/2017
|
-0.35 / -2.75%
|
12.75
|
13.00
|
11.90
|
12.40
|
11.94
|
11.90
|
1,794,050
|
|
|