|
Closing price on 3/8/2021
|
|
| Open |
1.82 |
| High |
1.94 |
| Low |
1.82 |
| Volume |
897,700 |
| Split-adjusted Price |
1.94 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/28/2021
|
-0.12 / -6.59%
|
1.70
|
1.75
|
1.70
|
1.70
|
1.70
|
1.70
|
399,100
|
|
|
1/27/2021
|
-0.13 / -6.67%
|
1.91
|
1.95
|
1.82
|
1.82
|
1.86
|
1.82
|
400,500
|
|
|
1/26/2021
|
-0.01 / -0.51%
|
1.96
|
2.00
|
1.93
|
1.95
|
1.97
|
1.95
|
574,600
|
|
|
1/25/2021
|
-0.11 / -5.31%
|
1.93
|
2.05
|
1.93
|
1.96
|
1.95
|
1.96
|
723,300
|
|
|
1/22/2021
|
-0.07 / -3.27%
|
2.14
|
2.22
|
2.06
|
2.07
|
2.12
|
2.07
|
420,600
|
|
|
1/21/2021
|
+0.08 / +3.88%
|
2.14
|
2.14
|
2.00
|
2.14
|
2.10
|
2.14
|
810,300
|
|
|
1/20/2021
|
+0.01 / +0.49%
|
2.15
|
2.15
|
1.92
|
2.06
|
2.07
|
2.06
|
588,400
|
|
|
1/19/2021
|
-0.13 / -5.96%
|
2.33
|
2.33
|
2.03
|
2.05
|
2.29
|
2.05
|
1,699,300
|
|
|