|
Closing price on 3/19/2020
|
|
| Open |
1.76 |
| High |
1.76 |
| Low |
1.61 |
| Volume |
332,280 |
| Split-adjusted Price |
1.68 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-0.04 / -2.33%
|
1.76
|
1.76
|
1.61
|
1.68
|
1.68
|
1.68
|
332,280
|
|
|
3/18/2020
|
+0.11 / +6.83%
|
1.71
|
1.72
|
1.70
|
1.72
|
1.72
|
1.72
|
362,870
|
|
|
3/17/2020
|
+0.10 / +6.62%
|
1.53
|
1.61
|
1.48
|
1.61
|
1.57
|
1.61
|
280,230
|
|
|
3/16/2020
|
-0.06 / -3.82%
|
1.48
|
1.57
|
1.48
|
1.51
|
1.52
|
1.51
|
640,560
|
|
|
3/13/2020
|
-0.11 / -6.55%
|
1.68
|
1.68
|
1.57
|
1.57
|
1.58
|
1.57
|
647,460
|
|
|
3/12/2020
|
-0.12 / -6.67%
|
1.68
|
1.76
|
1.68
|
1.68
|
1.68
|
1.68
|
412,740
|
|
|
3/11/2020
|
-0.04 / -2.17%
|
1.86
|
1.91
|
1.74
|
1.80
|
1.84
|
1.80
|
236,230
|
|
|
3/10/2020
|
-0.02 / -1.08%
|
1.73
|
1.90
|
1.73
|
1.84
|
1.79
|
1.84
|
378,860
|
|
|
3/9/2020
|
-0.14 / -7.00%
|
1.86
|
1.92
|
1.86
|
1.86
|
1.86
|
1.86
|
397,410
|
|
|
3/6/2020
|
0.00 / 0.00%
|
2.00
|
2.02
|
1.96
|
2.00
|
2.00
|
2.00
|
126,870
|
|
|
3/5/2020
|
-0.02 / -0.99%
|
2.03
|
2.04
|
1.99
|
2.00
|
2.02
|
2.00
|
384,580
|
|
|
3/4/2020
|
-0.01 / -0.49%
|
2.03
|
2.03
|
1.90
|
2.02
|
1.93
|
2.02
|
858,110
|
|
|
3/3/2020
|
-0.01 / -0.49%
|
2.08
|
2.08
|
2.00
|
2.03
|
2.02
|
2.03
|
294,920
|
|
|
3/2/2020
|
+0.01 / +0.49%
|
2.09
|
2.09
|
2.02
|
2.04
|
2.03
|
2.04
|
171,160
|
|
|
2/28/2020
|
+0.03 / +1.50%
|
2.00
|
2.10
|
2.00
|
2.03
|
2.05
|
2.03
|
720,960
|
|
|
2/27/2020
|
+0.01 / +0.50%
|
1.99
|
2.04
|
1.99
|
2.00
|
2.00
|
2.00
|
159,710
|
|
|
2/26/2020
|
+0.04 / +2.05%
|
1.83
|
2.07
|
1.83
|
1.99
|
1.94
|
1.99
|
192,010
|
|
|
2/25/2020
|
-0.10 / -4.88%
|
1.98
|
2.00
|
1.91
|
1.95
|
1.92
|
1.95
|
604,490
|
|
|
2/24/2020
|
-0.07 / -3.30%
|
2.03
|
2.09
|
1.98
|
2.05
|
2.03
|
2.05
|
662,520
|
|
|
2/21/2020
|
-0.06 / -2.75%
|
2.17
|
2.20
|
2.06
|
2.12
|
2.12
|
2.12
|
608,320
|
|
|
2/20/2020
|
+0.13 / +6.34%
|
2.05
|
2.19
|
2.05
|
2.18
|
2.15
|
2.18
|
868,030
|
|
|
2/19/2020
|
-0.10 / -4.65%
|
2.15
|
2.18
|
2.01
|
2.05
|
2.07
|
2.05
|
941,540
|
|
|
2/18/2020
|
0.00 / 0.00%
|
2.15
|
2.15
|
2.00
|
2.15
|
2.11
|
2.15
|
517,710
|
|
|
2/17/2020
|
-0.09 / -4.02%
|
2.09
|
2.20
|
2.09
|
2.15
|
2.11
|
2.15
|
830,780
|
|
|
2/14/2020
|
+0.14 / +6.67%
|
2.24
|
2.24
|
2.04
|
2.24
|
2.18
|
2.24
|
1,335,890
|
|
|
2/13/2020
|
+0.13 / +6.60%
|
2.10
|
2.10
|
2.07
|
2.10
|
2.10
|
2.10
|
776,530
|
|
|
2/12/2020
|
+0.12 / +6.49%
|
1.85
|
1.97
|
1.85
|
1.97
|
1.95
|
1.97
|
405,150
|
|
|
2/11/2020
|
0.00 / 0.00%
|
1.85
|
1.87
|
1.82
|
1.85
|
1.84
|
1.85
|
156,300
|
|
|
2/10/2020
|
+0.01 / +0.54%
|
1.89
|
1.89
|
1.78
|
1.85
|
1.85
|
1.85
|
246,480
|
|
|
2/7/2020
|
+0.12 / +6.98%
|
1.84
|
1.84
|
1.82
|
1.84
|
1.84
|
1.84
|
629,060
|
|
|