|
Closing price on 3/25/2019
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
18.20 |
| Volume |
1,546,280 |
| Split-adjusted Price |
18.50 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2019
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.38
|
18.50
|
1,546,280
|
|
|
3/22/2019
|
0.00 / 0.00%
|
18.20
|
18.55
|
18.20
|
18.50
|
18.44
|
18.50
|
1,749,250
|
|
|
3/21/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.25
|
18.50
|
18.31
|
18.50
|
1,864,970
|
|
|
3/20/2019
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.25
|
18.50
|
18.34
|
18.50
|
1,345,030
|
|
|
3/19/2019
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.50
|
18.50
|
2,249,560
|
|
|
3/18/2019
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.35
|
18.50
|
18.43
|
18.50
|
1,263,550
|
|
|
3/15/2019
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.55
|
18.60
|
1,473,180
|
|
|
3/14/2019
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.25
|
18.60
|
18.41
|
18.60
|
1,858,770
|
|
|
3/13/2019
|
+1.15 / +6.59%
|
17.45
|
18.60
|
16.40
|
18.60
|
17.35
|
18.60
|
1,832,250
|
|
|
3/12/2019
|
-0.90 / -4.90%
|
18.35
|
18.35
|
17.40
|
17.45
|
17.88
|
17.45
|
1,327,760
|
|
|
3/11/2019
|
-0.05 / -0.27%
|
18.35
|
18.40
|
18.25
|
18.35
|
18.30
|
18.35
|
1,491,680
|
|
|
3/8/2019
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.05
|
18.40
|
18.25
|
18.40
|
2,593,750
|
|
|
3/7/2019
|
+0.65 / +3.72%
|
17.80
|
18.30
|
17.80
|
18.10
|
18.01
|
18.10
|
2,810,870
|
|
|
3/6/2019
|
+1.10 / +6.73%
|
16.35
|
17.45
|
16.35
|
17.45
|
16.75
|
17.45
|
2,202,940
|
|
|
3/5/2019
|
+0.10 / +0.62%
|
16.25
|
16.35
|
16.05
|
16.35
|
16.14
|
16.35
|
1,615,520
|
|
|
3/4/2019
|
0.00 / 0.00%
|
16.25
|
16.25
|
15.80
|
16.25
|
16.09
|
16.25
|
1,187,340
|
|
|
3/1/2019
|
0.00 / 0.00%
|
16.25
|
16.25
|
15.70
|
16.25
|
15.96
|
16.25
|
2,458,210
|
|
|
2/28/2019
|
-0.30 / -1.81%
|
16.55
|
16.55
|
16.10
|
16.25
|
16.29
|
16.25
|
1,427,530
|
|
|
2/27/2019
|
-0.20 / -1.19%
|
16.75
|
16.75
|
16.50
|
16.55
|
16.65
|
16.55
|
1,199,410
|
|
|
2/26/2019
|
+0.40 / +2.45%
|
16.35
|
16.90
|
16.25
|
16.75
|
16.63
|
16.75
|
2,802,400
|
|
|
2/25/2019
|
+0.95 / +6.17%
|
15.35
|
16.35
|
15.35
|
16.35
|
15.57
|
16.35
|
1,456,720
|
|
|
2/22/2019
|
+0.50 / +3.36%
|
14.85
|
15.40
|
14.85
|
15.40
|
14.92
|
15.40
|
1,408,920
|
|
|
2/21/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.80
|
14.90
|
1,383,070
|
|
|
2/20/2019
|
0.00 / 0.00%
|
14.45
|
14.90
|
14.45
|
14.90
|
14.81
|
14.90
|
1,186,960
|
|
|
2/19/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.45
|
14.90
|
14.81
|
14.90
|
1,542,590
|
|
|
2/18/2019
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.81
|
14.90
|
1,151,840
|
|
|
2/15/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.72
|
14.90
|
1,110,370
|
|
|
2/14/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.73
|
14.90
|
1,047,320
|
|
|
2/13/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.78
|
14.90
|
1,115,700
|
|
|
2/12/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.75
|
14.90
|
1,088,010
|
|
|
|