Closing price on 3/1/2018
|
|
Open |
12.50 |
High |
12.50 |
Low |
12.35 |
Volume |
1,018,240 |
Split-adjusted Price |
12.50 |
|
|
FTM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2018
|
+0.05 / +0.40%
|
12.50
|
12.50
|
12.35
|
12.50
|
12.42
|
12.50
|
1,018,240
|
|
2/28/2018
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.35
|
12.45
|
12.44
|
12.45
|
828,290
|
|
2/27/2018
|
-0.05 / -0.40%
|
12.30
|
12.45
|
12.15
|
12.40
|
12.30
|
12.40
|
624,890
|
|
2/26/2018
|
-0.25 / -1.97%
|
12.70
|
12.70
|
12.40
|
12.45
|
12.46
|
12.45
|
266,910
|
|
2/23/2018
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.66
|
12.70
|
482,620
|
|
2/22/2018
|
+0.40 / +3.20%
|
12.50
|
13.00
|
12.40
|
12.90
|
12.72
|
12.90
|
1,233,470
|
|
2/21/2018
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.50
|
12.50
|
677,110
|
|
2/13/2018
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.41
|
12.50
|
717,530
|
|
2/12/2018
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.41
|
12.40
|
670,030
|
|
2/9/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.31
|
12.40
|
607,640
|
|
2/8/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.30
|
12.40
|
453,970
|
|
2/7/2018
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.33
|
12.40
|
585,140
|
|
2/6/2018
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.30
|
12.40
|
12.30
|
12.40
|
281,600
|
|
2/5/2018
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.30
|
12.45
|
12.37
|
12.45
|
321,360
|
|
2/2/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.35
|
12.40
|
269,590
|
|
2/1/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.35
|
12.40
|
282,300
|
|
1/31/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.30
|
12.40
|
294,810
|
|
1/30/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.26
|
12.40
|
665,030
|
|
1/29/2018
|
+0.05 / +0.40%
|
12.30
|
12.40
|
12.25
|
12.40
|
12.31
|
12.40
|
389,170
|
|
1/26/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.35
|
12.34
|
12.35
|
159,490
|
|
1/25/2018
|
-0.05 / -0.40%
|
12.35
|
12.45
|
12.30
|
12.35
|
12.38
|
12.35
|
219,550
|
|
1/22/2018
|
-0.15 / -1.20%
|
12.55
|
12.60
|
12.30
|
12.40
|
12.56
|
12.40
|
259,460
|
|
1/19/2018
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.45
|
12.55
|
12.50
|
12.55
|
242,320
|
|
1/18/2018
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.20
|
12.50
|
12.30
|
12.50
|
409,150
|
|
1/17/2018
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.30
|
12.45
|
12.44
|
12.45
|
160,210
|
|
1/16/2018
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.40
|
12.50
|
12.41
|
12.50
|
155,690
|
|
1/15/2018
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.40
|
12.45
|
12.44
|
12.45
|
228,630
|
|
1/12/2018
|
+0.05 / +0.40%
|
12.40
|
12.55
|
12.35
|
12.45
|
12.42
|
12.45
|
351,390
|
|
1/11/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.25
|
12.40
|
481,720
|
|
1/10/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.26
|
12.40
|
286,880
|
|
|