|
Closing price on 4/10/2017
|
|
| Open |
12.50 |
| High |
13.05 |
| Low |
12.00 |
| Volume |
159,760 |
| Split-adjusted Price |
11.51 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2017
|
-0.60 / -4.76%
|
12.50
|
13.05
|
12.00
|
12.00
|
12.46
|
11.51
|
159,760
|
|
|
4/7/2017
|
-0.10 / -0.79%
|
12.95
|
12.95
|
12.45
|
12.60
|
12.56
|
12.09
|
181,500
|
|
|
4/5/2017
|
-0.20 / -1.55%
|
13.00
|
13.50
|
12.60
|
12.70
|
12.82
|
12.18
|
187,740
|
|
|
4/4/2017
|
+0.10 / +0.78%
|
12.80
|
13.20
|
12.65
|
12.90
|
12.89
|
12.38
|
205,010
|
|
|
4/3/2017
|
+0.50 / +4.07%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.89
|
12.28
|
331,710
|
|
|
3/31/2017
|
-0.70 / -5.38%
|
12.95
|
12.95
|
12.15
|
12.30
|
12.58
|
11.80
|
349,140
|
|
|
3/30/2017
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.97
|
12.47
|
2,551,770
|
|
|
3/29/2017
|
-0.40 / -2.99%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.08
|
12.47
|
179,640
|
|
|
3/28/2017
|
+0.10 / +0.75%
|
13.35
|
13.40
|
13.10
|
13.40
|
13.27
|
12.86
|
181,870
|
|
|
3/27/2017
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.25
|
12.76
|
2,212,220
|
|
|
3/24/2017
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.20
|
13.40
|
13.34
|
12.86
|
554,820
|
|
|
3/23/2017
|
-0.40 / -2.92%
|
13.60
|
13.80
|
13.10
|
13.30
|
13.40
|
12.76
|
183,110
|
|
|
3/22/2017
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.58
|
13.14
|
173,890
|
|
|
3/21/2017
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.80
|
13.67
|
13.24
|
281,740
|
|
|
3/20/2017
|
+0.20 / +1.47%
|
13.70
|
14.55
|
13.40
|
13.80
|
13.65
|
13.24
|
225,390
|
|
|
3/17/2017
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.40
|
13.60
|
13.51
|
13.05
|
157,740
|
|
|
3/16/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.59
|
13.14
|
227,620
|
|
|
3/15/2017
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.53
|
13.14
|
147,930
|
|
|
3/14/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.60
|
13.24
|
200,970
|
|
|
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
|
|
|