|
Closing price on 12/5/2019
|
|
| Open |
2.76 |
| High |
2.80 |
| Low |
2.73 |
| Volume |
194,050 |
| Split-adjusted Price |
2.80 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.04 / +1.45%
|
2.76
|
2.80
|
2.73
|
2.80
|
2.77
|
2.80
|
194,050
|
|
|
12/4/2019
|
+0.01 / +0.36%
|
2.75
|
2.79
|
2.71
|
2.76
|
2.73
|
2.76
|
192,540
|
|
|
12/3/2019
|
+0.01 / +0.36%
|
2.70
|
2.79
|
2.69
|
2.75
|
2.73
|
2.75
|
135,490
|
|
|
12/2/2019
|
-0.16 / -5.52%
|
2.89
|
2.89
|
2.70
|
2.74
|
2.74
|
2.74
|
603,920
|
|
|
11/29/2019
|
-0.16 / -5.23%
|
3.27
|
3.27
|
2.90
|
2.90
|
3.19
|
2.90
|
811,670
|
|
|
11/28/2019
|
+0.20 / +6.99%
|
3.06
|
3.06
|
3.06
|
3.06
|
3.06
|
3.06
|
381,790
|
|
|
11/27/2019
|
+0.18 / +6.72%
|
2.65
|
2.86
|
2.60
|
2.86
|
2.74
|
2.86
|
423,040
|
|
|
11/26/2019
|
-0.09 / -3.25%
|
2.68
|
2.78
|
2.68
|
2.68
|
2.70
|
2.68
|
282,100
|
|
|
11/25/2019
|
-0.05 / -1.77%
|
2.82
|
2.87
|
2.75
|
2.77
|
2.77
|
2.77
|
252,050
|
|
|
11/22/2019
|
-0.08 / -2.76%
|
2.97
|
2.97
|
2.81
|
2.82
|
2.83
|
2.82
|
271,280
|
|
|
11/21/2019
|
-0.06 / -2.03%
|
2.96
|
2.96
|
2.86
|
2.90
|
2.88
|
2.90
|
355,110
|
|
|
11/20/2019
|
0.00 / 0.00%
|
2.92
|
3.00
|
2.92
|
2.96
|
2.96
|
2.96
|
144,070
|
|
|
11/19/2019
|
+0.01 / +0.34%
|
2.91
|
3.00
|
2.91
|
2.96
|
2.97
|
2.96
|
183,560
|
|
|
11/18/2019
|
-0.05 / -1.67%
|
3.08
|
3.08
|
2.92
|
2.95
|
2.95
|
2.95
|
255,180
|
|
|
11/15/2019
|
-0.13 / -4.15%
|
3.10
|
3.19
|
3.00
|
3.00
|
3.09
|
3.00
|
281,310
|
|
|
11/14/2019
|
-0.08 / -2.49%
|
3.20
|
3.26
|
3.13
|
3.13
|
3.18
|
3.13
|
309,120
|
|
|
11/13/2019
|
+0.02 / +0.63%
|
3.19
|
3.28
|
3.18
|
3.21
|
3.22
|
3.21
|
201,250
|
|
|
11/12/2019
|
+0.01 / +0.31%
|
3.18
|
3.28
|
3.16
|
3.19
|
3.19
|
3.19
|
315,360
|
|
|
11/11/2019
|
-0.17 / -5.07%
|
3.35
|
3.36
|
3.17
|
3.18
|
3.26
|
3.18
|
342,640
|
|
|
11/8/2019
|
-0.05 / -1.47%
|
3.45
|
3.45
|
3.30
|
3.35
|
3.36
|
3.35
|
235,650
|
|
|
11/7/2019
|
+0.05 / +1.49%
|
3.35
|
3.48
|
3.33
|
3.40
|
3.43
|
3.40
|
197,950
|
|
|
11/6/2019
|
+0.03 / +0.90%
|
3.32
|
3.41
|
3.30
|
3.35
|
3.34
|
3.35
|
200,440
|
|
|
11/5/2019
|
-0.08 / -2.35%
|
3.35
|
3.44
|
3.30
|
3.32
|
3.35
|
3.32
|
231,970
|
|
|
11/4/2019
|
-0.02 / -0.58%
|
3.47
|
3.50
|
3.35
|
3.40
|
3.40
|
3.40
|
308,790
|
|
|
11/1/2019
|
0.00 / 0.00%
|
3.48
|
3.52
|
3.41
|
3.42
|
3.45
|
3.42
|
362,530
|
|
|
10/31/2019
|
-0.03 / -0.87%
|
3.46
|
3.58
|
3.40
|
3.42
|
3.45
|
3.42
|
456,240
|
|
|
10/30/2019
|
-0.12 / -3.36%
|
3.42
|
3.57
|
3.40
|
3.45
|
3.47
|
3.45
|
511,170
|
|
|
10/29/2019
|
-0.14 / -3.77%
|
3.71
|
3.74
|
3.46
|
3.57
|
3.60
|
3.57
|
483,600
|
|
|
10/28/2019
|
0.00 / 0.00%
|
3.74
|
3.90
|
3.70
|
3.71
|
3.78
|
3.71
|
359,660
|
|
|
10/25/2019
|
+0.24 / +6.92%
|
3.35
|
3.71
|
3.25
|
3.71
|
3.44
|
3.71
|
420,480
|
|
|