|
Closing price on 2/4/2020
|
|
| Open |
1.56 |
| High |
1.66 |
| Low |
1.54 |
| Volume |
335,510 |
| Split-adjusted Price |
1.55 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2019
|
0.00 / 0.00%
|
1.94
|
1.99
|
1.91
|
1.94
|
1.94
|
1.94
|
177,910
|
|
|
12/30/2019
|
-0.13 / -6.28%
|
2.05
|
2.05
|
1.94
|
1.94
|
1.95
|
1.94
|
674,150
|
|
|
12/27/2019
|
-0.12 / -5.48%
|
2.20
|
2.20
|
2.05
|
2.07
|
2.08
|
2.07
|
659,850
|
|
|
12/26/2019
|
-0.06 / -2.67%
|
2.25
|
2.27
|
2.19
|
2.19
|
2.22
|
2.19
|
434,410
|
|
|
12/25/2019
|
-0.03 / -1.32%
|
2.30
|
2.30
|
2.24
|
2.25
|
2.27
|
2.25
|
466,110
|
|
|
12/24/2019
|
0.00 / 0.00%
|
2.28
|
2.32
|
2.25
|
2.28
|
2.27
|
2.28
|
413,530
|
|
|
12/23/2019
|
-0.07 / -2.98%
|
2.35
|
2.38
|
2.28
|
2.28
|
2.31
|
2.28
|
692,610
|
|
|
12/20/2019
|
+0.01 / +0.43%
|
2.33
|
2.37
|
2.20
|
2.35
|
2.30
|
2.35
|
599,440
|
|
|
12/19/2019
|
-0.11 / -4.49%
|
2.45
|
2.45
|
2.28
|
2.34
|
2.36
|
2.34
|
691,870
|
|
|
12/18/2019
|
-0.01 / -0.41%
|
2.46
|
2.50
|
2.45
|
2.45
|
2.48
|
2.45
|
339,260
|
|
|
12/17/2019
|
-0.03 / -1.20%
|
2.44
|
2.53
|
2.44
|
2.46
|
2.48
|
2.46
|
472,600
|
|
|