|
Closing price on 4/18/2018
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
363,690 |
| Split-adjusted Price |
15.30 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.31
|
15.30
|
363,690
|
|
|
4/17/2018
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.05
|
15.20
|
15.13
|
15.20
|
443,730
|
|
|
4/16/2018
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
15.10
|
160,610
|
|
|
4/13/2018
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.05
|
15.20
|
15.16
|
15.20
|
335,560
|
|
|
4/12/2018
|
-0.40 / -2.56%
|
15.35
|
15.65
|
15.20
|
15.25
|
15.30
|
15.25
|
201,720
|
|
|
4/11/2018
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.50
|
15.65
|
15.60
|
15.65
|
757,810
|
|
|
4/10/2018
|
+0.50 / +3.29%
|
15.20
|
15.70
|
15.15
|
15.70
|
15.43
|
15.70
|
1,032,880
|
|
|
4/9/2018
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.19
|
15.20
|
387,330
|
|
|
4/6/2018
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.95
|
15.20
|
15.07
|
15.20
|
360,530
|
|
|
4/5/2018
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.95
|
15.00
|
15.00
|
15.00
|
1,514,430
|
|
|
4/4/2018
|
-0.10 / -0.66%
|
15.05
|
15.10
|
14.85
|
15.00
|
15.00
|
15.00
|
212,810
|
|
|
4/3/2018
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
15.10
|
1,310,580
|
|
|
4/2/2018
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.91
|
15.00
|
366,580
|
|
|
3/30/2018
|
+0.30 / +2.07%
|
14.50
|
14.85
|
14.30
|
14.80
|
14.65
|
14.80
|
578,100
|
|
|
3/29/2018
|
+0.20 / +1.40%
|
14.25
|
14.50
|
14.25
|
14.50
|
14.31
|
14.50
|
1,185,100
|
|
|
3/28/2018
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.20
|
14.30
|
14.26
|
14.30
|
253,620
|
|
|
3/27/2018
|
-0.20 / -1.37%
|
14.55
|
14.60
|
14.35
|
14.35
|
14.49
|
14.35
|
260,730
|
|
|
3/26/2018
|
-0.05 / -0.34%
|
14.60
|
14.65
|
14.50
|
14.55
|
14.60
|
14.55
|
304,080
|
|
|
3/23/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.05
|
14.60
|
14.58
|
14.60
|
697,090
|
|
|
3/22/2018
|
+0.15 / +1.04%
|
14.45
|
14.60
|
14.30
|
14.60
|
14.47
|
14.60
|
704,270
|
|
|
3/21/2018
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.00
|
14.45
|
14.08
|
14.45
|
228,880
|
|
|
3/20/2018
|
0.00 / 0.00%
|
14.45
|
14.45
|
13.80
|
14.45
|
13.96
|
14.45
|
272,540
|
|
|
3/19/2018
|
+0.45 / +3.21%
|
13.40
|
14.45
|
13.30
|
14.45
|
13.55
|
14.45
|
373,240
|
|
|
3/16/2018
|
-0.85 / -5.72%
|
14.50
|
14.80
|
14.00
|
14.00
|
14.36
|
14.00
|
354,370
|
|
|
3/15/2018
|
+0.45 / +3.13%
|
14.45
|
14.90
|
14.40
|
14.85
|
14.68
|
14.85
|
740,100
|
|
|
3/14/2018
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.35
|
14.40
|
13.99
|
14.40
|
2,267,820
|
|
|
3/13/2018
|
+0.70 / +5.47%
|
12.85
|
13.55
|
12.70
|
13.50
|
13.18
|
13.50
|
1,877,970
|
|
|
3/12/2018
|
+0.35 / +2.81%
|
12.45
|
12.80
|
12.30
|
12.80
|
12.64
|
12.80
|
896,800
|
|
|
3/9/2018
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.20
|
12.45
|
12.36
|
12.45
|
857,480
|
|
|
3/8/2018
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.30
|
12.45
|
12.30
|
12.45
|
1,992,160
|
|
|