|
Closing price on 3/18/2021
|
|
| Open |
2.03 |
| High |
2.08 |
| Low |
2.03 |
| Volume |
329,500 |
| Split-adjusted Price |
2.03 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
+0.02 / +1.00%
|
2.03
|
2.08
|
2.03
|
2.03
|
2.04
|
2.03
|
329,500
|
|
|
3/17/2021
|
-0.04 / -1.95%
|
2.01
|
2.05
|
2.01
|
2.01
|
2.03
|
2.01
|
357,600
|
|
|
3/16/2021
|
-0.05 / -2.38%
|
2.10
|
2.10
|
2.03
|
2.05
|
2.05
|
2.05
|
271,300
|
|
|
3/15/2021
|
+0.13 / +6.60%
|
1.98
|
2.10
|
1.90
|
2.10
|
2.02
|
2.10
|
520,200
|
|
|
3/12/2021
|
-0.03 / -1.50%
|
1.90
|
1.99
|
1.90
|
1.97
|
1.93
|
1.97
|
304,900
|
|
|
3/11/2021
|
-0.13 / -6.10%
|
2.00
|
2.10
|
1.99
|
2.00
|
2.00
|
2.00
|
999,300
|
|
|
3/10/2021
|
+0.06 / +2.90%
|
2.10
|
2.18
|
2.08
|
2.13
|
2.12
|
2.13
|
526,400
|
|
|
3/9/2021
|
+0.13 / +6.70%
|
2.06
|
2.07
|
2.00
|
2.07
|
2.06
|
2.07
|
773,600
|
|
|
3/8/2021
|
+0.12 / +6.59%
|
1.82
|
1.94
|
1.82
|
1.94
|
1.89
|
1.94
|
897,700
|
|
|
3/5/2021
|
0.00 / 0.00%
|
1.82
|
1.83
|
1.81
|
1.82
|
1.81
|
1.82
|
145,900
|
|
|
3/4/2021
|
-0.02 / -1.09%
|
1.84
|
1.90
|
1.80
|
1.82
|
1.84
|
1.82
|
326,800
|
|
|
3/3/2021
|
+0.04 / +2.22%
|
1.80
|
1.84
|
1.80
|
1.84
|
1.81
|
1.84
|
311,700
|
|
|
3/2/2021
|
0.00 / 0.00%
|
1.80
|
1.82
|
1.80
|
1.80
|
1.80
|
1.80
|
140,500
|
|
|
3/1/2021
|
0.00 / 0.00%
|
1.83
|
1.83
|
1.75
|
1.80
|
1.79
|
1.80
|
130,200
|
|
|
2/26/2021
|
-0.02 / -1.10%
|
1.80
|
1.80
|
1.77
|
1.80
|
1.79
|
1.80
|
114,600
|
|
|
2/25/2021
|
0.00 / 0.00%
|
1.82
|
1.85
|
1.81
|
1.82
|
1.82
|
1.82
|
122,600
|
|
|
2/24/2021
|
0.00 / 0.00%
|
1.88
|
1.88
|
1.82
|
1.82
|
1.84
|
1.82
|
128,500
|
|
|
2/23/2021
|
-0.02 / -1.09%
|
1.85
|
1.85
|
1.75
|
1.82
|
1.80
|
1.82
|
309,900
|
|
|
2/22/2021
|
-0.01 / -0.54%
|
1.83
|
1.85
|
1.80
|
1.84
|
1.83
|
1.84
|
220,500
|
|
|
2/19/2021
|
-0.01 / -0.54%
|
1.86
|
1.88
|
1.81
|
1.85
|
1.86
|
1.85
|
263,400
|
|
|
2/18/2021
|
+0.11 / +6.29%
|
1.80
|
1.87
|
1.73
|
1.86
|
1.75
|
1.86
|
254,300
|
|
|
2/17/2021
|
+0.11 / +6.71%
|
1.68
|
1.75
|
1.66
|
1.75
|
1.71
|
1.75
|
252,900
|
|
|
2/9/2021
|
+0.01 / +0.61%
|
1.56
|
1.70
|
1.56
|
1.64
|
1.64
|
1.64
|
146,600
|
|
|
2/8/2021
|
-0.05 / -2.98%
|
1.68
|
1.70
|
1.60
|
1.63
|
1.63
|
1.63
|
102,800
|
|
|
2/5/2021
|
-0.03 / -1.75%
|
1.61
|
1.74
|
1.61
|
1.68
|
1.69
|
1.68
|
147,300
|
|
|
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
|
|
|