|
|
Closing price on 4/4/2018
|
|
| Open |
15.05 |
| High |
15.10 |
| Low |
14.85 |
| Volume |
212,810 |
| Split-adjusted Price |
15.00 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/7/2018
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.20
|
12.45
|
12.37
|
12.45
|
729,820
|
|
|
3/6/2018
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.30
|
12.45
|
12.34
|
12.45
|
1,386,020
|
|
|
3/5/2018
|
-0.05 / -0.40%
|
12.50
|
12.60
|
12.40
|
12.45
|
12.48
|
12.45
|
1,508,180
|
|
|
3/2/2018
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.41
|
12.50
|
1,270,040
|
|
|
3/1/2018
|
+0.05 / +0.40%
|
12.50
|
12.50
|
12.35
|
12.50
|
12.42
|
12.50
|
1,018,240
|
|
|
2/28/2018
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.35
|
12.45
|
12.44
|
12.45
|
828,290
|
|
|
2/27/2018
|
-0.05 / -0.40%
|
12.30
|
12.45
|
12.15
|
12.40
|
12.30
|
12.40
|
624,890
|
|
|
2/26/2018
|
-0.25 / -1.97%
|
12.70
|
12.70
|
12.40
|
12.45
|
12.46
|
12.45
|
266,910
|
|
|
2/23/2018
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.66
|
12.70
|
482,620
|
|
|
2/22/2018
|
+0.40 / +3.20%
|
12.50
|
13.00
|
12.40
|
12.90
|
12.72
|
12.90
|
1,233,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|