|
Closing price on 2/4/2021
|
|
| Open |
1.66 |
| High |
1.74 |
| Low |
1.64 |
| Volume |
148,300 |
| Split-adjusted Price |
1.71 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
+0.07 / +4.27%
|
1.66
|
1.74
|
1.64
|
1.71
|
1.69
|
1.71
|
148,300
|
|
|
2/3/2021
|
+0.10 / +6.49%
|
1.50
|
1.64
|
1.50
|
1.64
|
1.58
|
1.64
|
435,800
|
|
|
2/2/2021
|
-0.03 / -1.91%
|
1.48
|
1.57
|
1.47
|
1.54
|
1.47
|
1.54
|
358,600
|
|
|
2/1/2021
|
-0.11 / -6.55%
|
1.57
|
1.69
|
1.57
|
1.57
|
1.59
|
1.57
|
324,300
|
|
|
1/29/2021
|
-0.02 / -1.18%
|
1.59
|
1.70
|
1.59
|
1.68
|
1.60
|
1.68
|
744,600
|
|
|
1/28/2021
|
-0.12 / -6.59%
|
1.70
|
1.75
|
1.70
|
1.70
|
1.70
|
1.70
|
399,100
|
|
|
1/27/2021
|
-0.13 / -6.67%
|
1.91
|
1.95
|
1.82
|
1.82
|
1.86
|
1.82
|
400,500
|
|
|
1/26/2021
|
-0.01 / -0.51%
|
1.96
|
2.00
|
1.93
|
1.95
|
1.97
|
1.95
|
574,600
|
|
|
1/25/2021
|
-0.11 / -5.31%
|
1.93
|
2.05
|
1.93
|
1.96
|
1.95
|
1.96
|
723,300
|
|
|
1/22/2021
|
-0.07 / -3.27%
|
2.14
|
2.22
|
2.06
|
2.07
|
2.12
|
2.07
|
420,600
|
|
|
1/21/2021
|
+0.08 / +3.88%
|
2.14
|
2.14
|
2.00
|
2.14
|
2.10
|
2.14
|
810,300
|
|
|
1/20/2021
|
+0.01 / +0.49%
|
2.15
|
2.15
|
1.92
|
2.06
|
2.07
|
2.06
|
588,400
|
|
|
1/19/2021
|
-0.13 / -5.96%
|
2.33
|
2.33
|
2.03
|
2.05
|
2.29
|
2.05
|
1,699,300
|
|
|
1/18/2021
|
+0.14 / +6.86%
|
2.18
|
2.18
|
2.10
|
2.18
|
2.18
|
2.18
|
302,400
|
|
|
1/15/2021
|
+0.13 / +6.81%
|
1.88
|
2.04
|
1.83
|
2.04
|
1.91
|
2.04
|
1,065,500
|
|
|
1/14/2021
|
-0.03 / -1.55%
|
1.95
|
1.95
|
1.82
|
1.91
|
1.88
|
1.91
|
810,200
|
|
|
1/13/2021
|
-0.13 / -6.28%
|
2.07
|
2.07
|
1.93
|
1.94
|
1.94
|
1.94
|
790,100
|
|
|
1/12/2021
|
-0.02 / -0.96%
|
2.23
|
2.23
|
1.95
|
2.07
|
2.04
|
2.07
|
2,205,900
|
|
|
1/11/2021
|
+0.13 / +6.63%
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
306,300
|
|
|
1/8/2021
|
+0.12 / +6.52%
|
1.96
|
1.96
|
1.96
|
1.96
|
1.96
|
1.96
|
453,800
|
|
|
1/7/2021
|
+0.12 / +6.98%
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
463,500
|
|
|
1/6/2021
|
+0.11 / +6.83%
|
1.72
|
1.72
|
1.70
|
1.72
|
1.72
|
1.72
|
786,000
|
|
|
1/5/2021
|
+0.10 / +6.62%
|
1.57
|
1.61
|
1.50
|
1.61
|
1.51
|
1.61
|
523,800
|
|
|
1/4/2021
|
+0.09 / +6.34%
|
1.44
|
1.51
|
1.44
|
1.51
|
1.49
|
1.51
|
561,500
|
|
|
12/31/2020
|
0.00 / 0.00%
|
1.40
|
1.45
|
1.38
|
1.42
|
1.42
|
1.42
|
273,140
|
|
|
12/30/2020
|
+0.01 / +0.71%
|
1.41
|
1.44
|
1.40
|
1.42
|
1.43
|
1.42
|
215,140
|
|
|
12/29/2020
|
-0.02 / -1.40%
|
1.42
|
1.43
|
1.36
|
1.41
|
1.40
|
1.41
|
301,460
|
|
|
12/28/2020
|
0.00 / 0.00%
|
1.48
|
1.48
|
1.41
|
1.43
|
1.42
|
1.43
|
176,890
|
|
|
12/25/2020
|
-0.02 / -1.38%
|
1.45
|
1.45
|
1.37
|
1.43
|
1.42
|
1.43
|
343,790
|
|
|
12/24/2020
|
-0.04 / -2.68%
|
1.49
|
1.58
|
1.39
|
1.45
|
1.45
|
1.45
|
336,150
|
|
|