|
|
Closing price on 2/25/2019
|
|
| Open |
15.35 |
| High |
16.35 |
| Low |
15.35 |
| Volume |
1,456,720 |
| Split-adjusted Price |
16.35 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2019
|
+0.95 / +6.17%
|
15.35
|
16.35
|
15.35
|
16.35
|
15.57
|
16.35
|
1,456,720
|
|
|
2/22/2019
|
+0.50 / +3.36%
|
14.85
|
15.40
|
14.85
|
15.40
|
14.92
|
15.40
|
1,408,920
|
|
|
2/21/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.80
|
14.90
|
1,383,070
|
|
|
2/20/2019
|
0.00 / 0.00%
|
14.45
|
14.90
|
14.45
|
14.90
|
14.81
|
14.90
|
1,186,960
|
|
|
2/19/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.45
|
14.90
|
14.81
|
14.90
|
1,542,590
|
|
|
2/18/2019
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.81
|
14.90
|
1,151,840
|
|
|
2/15/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.72
|
14.90
|
1,110,370
|
|
|
2/14/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.73
|
14.90
|
1,047,320
|
|
|
2/13/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.78
|
14.90
|
1,115,700
|
|
|
2/12/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.75
|
14.90
|
1,088,010
|
|
|
2/11/2019
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.90
|
14.90
|
965,060
|
|
|
2/1/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
948,950
|
|
|
1/31/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.90
|
15.00
|
978,350
|
|
|
1/30/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
973,130
|
|
|
1/29/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.85
|
15.00
|
14.96
|
15.00
|
2,167,010
|
|
|
1/28/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
15.00
|
14.90
|
15.00
|
956,350
|
|
|
1/25/2019
|
+0.05 / +0.33%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.80
|
15.00
|
984,280
|
|
|
1/24/2019
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.80
|
14.95
|
14.83
|
14.95
|
1,385,430
|
|
|
1/23/2019
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.82
|
15.00
|
1,333,540
|
|
|
1/22/2019
|
+0.05 / +0.33%
|
14.50
|
15.00
|
14.40
|
15.00
|
14.76
|
15.00
|
2,578,240
|
|
|
1/21/2019
|
-0.05 / -0.33%
|
14.50
|
15.00
|
13.95
|
14.95
|
14.70
|
14.95
|
523,720
|
|
|
1/18/2019
|
-0.70 / -4.46%
|
15.70
|
15.70
|
14.65
|
15.00
|
15.22
|
15.00
|
1,531,880
|
|
|
1/17/2019
|
-0.70 / -4.27%
|
16.10
|
16.10
|
15.30
|
15.70
|
15.86
|
15.70
|
1,438,090
|
|
|
1/16/2019
|
-0.30 / -1.80%
|
16.60
|
16.75
|
16.30
|
16.40
|
16.53
|
16.40
|
1,266,250
|
|
|
1/15/2019
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.68
|
16.70
|
1,135,400
|
|
|
1/14/2019
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.45
|
16.80
|
16.47
|
16.80
|
3,088,430
|
|
|
1/11/2019
|
+0.05 / +0.30%
|
16.40
|
16.50
|
16.25
|
16.50
|
16.36
|
16.50
|
3,429,590
|
|
|
1/10/2019
|
-0.15 / -0.90%
|
16.45
|
16.55
|
16.40
|
16.45
|
16.44
|
16.45
|
5,914,180
|
|
|
1/9/2019
|
+0.50 / +3.11%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.39
|
16.60
|
1,687,050
|
|
|
1/8/2019
|
-0.15 / -0.92%
|
16.15
|
16.25
|
16.10
|
16.10
|
16.15
|
16.10
|
1,232,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|