|
Closing price on 4/16/2020
|
|
| Open |
1.52 |
| High |
1.57 |
| Low |
1.47 |
| Volume |
338,180 |
| Split-adjusted Price |
1.57 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
+0.10 / +6.80%
|
1.52
|
1.57
|
1.47
|
1.57
|
1.54
|
1.57
|
338,180
|
|
|
4/15/2020
|
+0.09 / +6.52%
|
1.38
|
1.47
|
1.37
|
1.47
|
1.44
|
1.47
|
447,430
|
|
|
4/14/2020
|
+0.04 / +2.99%
|
1.32
|
1.38
|
1.32
|
1.38
|
1.36
|
1.38
|
207,330
|
|
|
4/13/2020
|
+0.01 / +0.75%
|
1.37
|
1.37
|
1.32
|
1.34
|
1.34
|
1.34
|
130,030
|
|
|
4/10/2020
|
-0.04 / -2.92%
|
1.41
|
1.41
|
1.32
|
1.33
|
1.37
|
1.33
|
90,290
|
|
|
4/9/2020
|
0.00 / 0.00%
|
1.37
|
1.43
|
1.28
|
1.37
|
1.31
|
1.37
|
438,960
|
|
|
4/8/2020
|
-0.05 / -3.52%
|
1.36
|
1.43
|
1.33
|
1.37
|
1.36
|
1.37
|
134,230
|
|
|
4/7/2020
|
-0.03 / -2.07%
|
1.49
|
1.49
|
1.38
|
1.42
|
1.41
|
1.42
|
123,520
|
|
|
4/6/2020
|
+0.07 / +5.07%
|
1.42
|
1.47
|
1.39
|
1.45
|
1.44
|
1.45
|
223,600
|
|
|
4/3/2020
|
+0.08 / +6.15%
|
1.30
|
1.39
|
1.30
|
1.38
|
1.35
|
1.38
|
130,590
|
|
|
4/1/2020
|
+0.07 / +5.69%
|
1.23
|
1.31
|
1.20
|
1.30
|
1.26
|
1.30
|
191,190
|
|
|
3/31/2020
|
-0.09 / -6.82%
|
1.24
|
1.30
|
1.23
|
1.23
|
1.24
|
1.23
|
532,770
|
|
|
3/30/2020
|
-0.09 / -6.38%
|
1.32
|
1.32
|
1.32
|
1.32
|
1.32
|
1.32
|
139,630
|
|
|
3/27/2020
|
-0.10 / -6.62%
|
1.51
|
1.52
|
1.41
|
1.41
|
1.42
|
1.41
|
420,430
|
|
|
3/26/2020
|
-0.01 / -0.66%
|
1.55
|
1.55
|
1.48
|
1.51
|
1.50
|
1.51
|
85,970
|
|
|
3/25/2020
|
+0.02 / +1.33%
|
1.50
|
1.57
|
1.50
|
1.52
|
1.54
|
1.52
|
113,910
|
|
|
3/24/2020
|
-0.07 / -4.46%
|
1.47
|
1.58
|
1.47
|
1.50
|
1.50
|
1.50
|
228,030
|
|
|
3/23/2020
|
-0.11 / -6.55%
|
1.57
|
1.58
|
1.57
|
1.57
|
1.57
|
1.57
|
212,850
|
|
|
3/20/2020
|
0.00 / 0.00%
|
1.67
|
1.69
|
1.60
|
1.68
|
1.65
|
1.68
|
89,540
|
|
|
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
|
|
|