|
Closing price on 2/19/2020
|
|
| Open |
2.15 |
| High |
2.18 |
| Low |
2.01 |
| Volume |
941,540 |
| Split-adjusted Price |
2.05 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.10 / -4.65%
|
2.15
|
2.18
|
2.01
|
2.05
|
2.07
|
2.05
|
941,540
|
|
|
2/18/2020
|
0.00 / 0.00%
|
2.15
|
2.15
|
2.00
|
2.15
|
2.11
|
2.15
|
517,710
|
|
|
2/17/2020
|
-0.09 / -4.02%
|
2.09
|
2.20
|
2.09
|
2.15
|
2.11
|
2.15
|
830,780
|
|
|
2/14/2020
|
+0.14 / +6.67%
|
2.24
|
2.24
|
2.04
|
2.24
|
2.18
|
2.24
|
1,335,890
|
|
|
2/13/2020
|
+0.13 / +6.60%
|
2.10
|
2.10
|
2.07
|
2.10
|
2.10
|
2.10
|
776,530
|
|
|
2/12/2020
|
+0.12 / +6.49%
|
1.85
|
1.97
|
1.85
|
1.97
|
1.95
|
1.97
|
405,150
|
|
|
2/11/2020
|
0.00 / 0.00%
|
1.85
|
1.87
|
1.82
|
1.85
|
1.84
|
1.85
|
156,300
|
|
|
2/10/2020
|
+0.01 / +0.54%
|
1.89
|
1.89
|
1.78
|
1.85
|
1.85
|
1.85
|
246,480
|
|
|
2/7/2020
|
+0.12 / +6.98%
|
1.84
|
1.84
|
1.82
|
1.84
|
1.84
|
1.84
|
629,060
|
|
|
2/6/2020
|
+0.11 / +6.83%
|
1.61
|
1.72
|
1.61
|
1.72
|
1.70
|
1.72
|
194,030
|
|
|
2/5/2020
|
+0.06 / +3.87%
|
1.49
|
1.64
|
1.49
|
1.61
|
1.60
|
1.61
|
50,710
|
|
|
2/4/2020
|
-0.10 / -6.06%
|
1.56
|
1.66
|
1.54
|
1.55
|
1.56
|
1.55
|
335,510
|
|
|
2/3/2020
|
-0.11 / -6.25%
|
1.67
|
1.76
|
1.64
|
1.65
|
1.64
|
1.65
|
362,450
|
|
|
1/31/2020
|
-0.08 / -4.35%
|
1.81
|
1.84
|
1.76
|
1.76
|
1.80
|
1.76
|
240,240
|
|
|
1/30/2020
|
-0.05 / -2.65%
|
1.88
|
1.88
|
1.83
|
1.84
|
1.85
|
1.84
|
221,520
|
|
|
1/22/2020
|
0.00 / 0.00%
|
1.80
|
1.98
|
1.80
|
1.89
|
1.92
|
1.89
|
134,090
|
|
|
1/21/2020
|
+0.12 / +6.78%
|
1.74
|
1.89
|
1.74
|
1.89
|
1.83
|
1.89
|
223,540
|
|
|
1/20/2020
|
-0.06 / -3.28%
|
1.83
|
1.83
|
1.72
|
1.77
|
1.77
|
1.77
|
127,740
|
|
|
1/17/2020
|
-0.01 / -0.54%
|
1.84
|
1.85
|
1.80
|
1.83
|
1.82
|
1.83
|
173,540
|
|
|
1/16/2020
|
-0.07 / -3.66%
|
1.89
|
1.91
|
1.84
|
1.84
|
1.87
|
1.84
|
196,030
|
|
|
1/15/2020
|
-0.02 / -1.04%
|
1.95
|
1.95
|
1.90
|
1.91
|
1.92
|
1.91
|
200,240
|
|
|
1/14/2020
|
-0.04 / -2.03%
|
1.94
|
1.97
|
1.90
|
1.93
|
1.94
|
1.93
|
218,960
|
|
|
1/13/2020
|
+0.01 / +0.51%
|
1.96
|
1.97
|
1.93
|
1.97
|
1.96
|
1.97
|
85,390
|
|
|
1/10/2020
|
+0.03 / +1.55%
|
1.98
|
1.99
|
1.90
|
1.96
|
1.94
|
1.96
|
131,470
|
|
|
1/9/2020
|
-0.06 / -3.02%
|
1.91
|
2.00
|
1.91
|
1.93
|
1.95
|
1.93
|
190,680
|
|
|
1/8/2020
|
-0.07 / -3.40%
|
2.06
|
2.06
|
1.92
|
1.99
|
1.96
|
1.99
|
248,680
|
|
|
1/7/2020
|
0.00 / 0.00%
|
2.06
|
2.10
|
1.93
|
2.06
|
1.98
|
2.06
|
230,010
|
|
|
1/6/2020
|
-0.15 / -6.79%
|
2.27
|
2.27
|
2.06
|
2.06
|
2.14
|
2.06
|
500,910
|
|
|
1/3/2020
|
+0.14 / +6.76%
|
2.21
|
2.21
|
2.19
|
2.21
|
2.21
|
2.21
|
581,580
|
|
|
1/2/2020
|
+0.13 / +6.70%
|
1.94
|
2.07
|
1.94
|
2.07
|
2.01
|
2.07
|
259,680
|
|
|