|
Closing price on 3/13/2017
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
248,820 |
| Split-adjusted Price |
13.24 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.62
|
13.24
|
248,820
|
|
|
3/10/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.60
|
13.24
|
203,960
|
|
|
3/9/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.68
|
13.24
|
206,720
|
|
|
3/8/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.63
|
13.24
|
312,760
|
|
|
3/7/2017
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.55
|
13.80
|
13.67
|
13.24
|
205,230
|
|
|
3/6/2017
|
+0.20 / +1.46%
|
13.70
|
13.95
|
13.20
|
13.90
|
13.39
|
13.33
|
200,610
|
|
|
3/3/2017
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.50
|
13.70
|
13.71
|
13.14
|
336,670
|
|
|
3/2/2017
|
-0.10 / -0.70%
|
14.30
|
14.30
|
13.50
|
14.10
|
13.83
|
13.53
|
182,480
|
|
|
3/1/2017
|
-0.30 / -2.07%
|
14.50
|
14.50
|
13.60
|
14.20
|
14.04
|
13.62
|
218,170
|
|
|
2/28/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.60
|
14.50
|
14.10
|
13.91
|
236,760
|
|
|
2/27/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.41
|
13.91
|
224,710
|
|
|
2/24/2017
|
+0.20 / +1.40%
|
14.30
|
14.50
|
13.50
|
14.50
|
14.11
|
13.91
|
225,810
|
|
|
2/23/2017
|
-0.10 / -0.69%
|
14.40
|
14.40
|
13.55
|
14.30
|
14.04
|
13.72
|
226,500
|
|
|
2/22/2017
|
-0.10 / -0.69%
|
14.60
|
15.00
|
13.70
|
14.40
|
14.30
|
13.81
|
210,330
|
|
|
2/21/2017
|
+0.40 / +2.84%
|
14.20
|
14.50
|
13.60
|
14.50
|
14.10
|
13.91
|
223,290
|
|
|
2/20/2017
|
-0.20 / -1.40%
|
14.30
|
14.30
|
13.50
|
14.10
|
13.91
|
13.53
|
234,150
|
|
|
2/17/2017
|
-0.10 / -0.69%
|
14.40
|
14.60
|
13.50
|
14.30
|
14.05
|
13.72
|
191,570
|
|
|
2/16/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.85
|
14.40
|
14.17
|
13.81
|
237,260
|
|
|
2/15/2017
|
-0.10 / -0.69%
|
14.50
|
14.50
|
13.50
|
14.40
|
14.10
|
13.81
|
175,410
|
|
|
2/14/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
13.50
|
14.50
|
13.90
|
13.91
|
210,900
|
|
|
2/13/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.50
|
14.50
|
14.24
|
13.91
|
222,420
|
|
|
2/10/2017
|
-0.20 / -1.36%
|
14.70
|
14.70
|
13.70
|
14.50
|
14.28
|
13.91
|
217,430
|
|
|
2/9/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
13.70
|
14.70
|
14.61
|
14.10
|
216,170
|
|
|
2/8/2017
|
-0.20 / -1.34%
|
13.90
|
14.80
|
13.90
|
14.70
|
14.48
|
14.10
|
230,300
|
|
|
2/7/2017
|
-1.10 / -6.88%
|
14.90
|
16.00
|
14.90
|
14.90
|
15.09
|
14.29
|
164,640
|
|
|
2/6/2017
|
+16.00 / +0.00%
|
18.00
|
18.00
|
15.90
|
16.00
|
16.94
|
15.35
|
302,200
|
|
|