|
Closing price on 4/9/2021
|
|
| Open |
3.35 |
| High |
3.53 |
| Low |
3.35 |
| Volume |
1,269,400 |
| Split-adjusted Price |
3.53 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
+0.23 / +6.97%
|
3.35
|
3.53
|
3.35
|
3.53
|
3.53
|
3.53
|
1,269,400
|
|
|
4/8/2021
|
+0.21 / +6.80%
|
3.30
|
3.30
|
3.09
|
3.30
|
3.29
|
3.30
|
2,577,300
|
|
|
4/7/2021
|
+0.20 / +6.92%
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
172,700
|
|
|
4/6/2021
|
+0.18 / +6.64%
|
2.89
|
2.89
|
2.87
|
2.89
|
2.89
|
2.89
|
854,300
|
|
|
4/5/2021
|
+0.17 / +6.69%
|
2.71
|
2.71
|
2.70
|
2.71
|
2.71
|
2.71
|
576,200
|
|
|
4/2/2021
|
+0.16 / +6.72%
|
2.40
|
2.54
|
2.40
|
2.54
|
2.51
|
2.54
|
942,200
|
|
|
4/1/2021
|
-0.04 / -1.65%
|
2.43
|
2.43
|
2.29
|
2.38
|
2.37
|
2.38
|
814,800
|
|
|
3/31/2021
|
+0.14 / +6.14%
|
2.43
|
2.43
|
2.35
|
2.42
|
2.42
|
2.42
|
1,619,700
|
|
|
3/30/2021
|
+0.14 / +6.54%
|
2.20
|
2.28
|
2.14
|
2.28
|
2.14
|
2.28
|
778,600
|
|
|
3/29/2021
|
+0.13 / +6.47%
|
2.01
|
2.15
|
2.01
|
2.14
|
2.10
|
2.14
|
709,600
|
|
|
3/26/2021
|
-0.09 / -4.29%
|
2.07
|
2.10
|
1.98
|
2.01
|
2.04
|
2.01
|
439,300
|
|
|
3/25/2021
|
0.00 / 0.00%
|
2.18
|
2.18
|
2.08
|
2.10
|
2.12
|
2.10
|
547,500
|
|
|
3/24/2021
|
+0.07 / +3.45%
|
2.02
|
2.14
|
2.00
|
2.10
|
2.08
|
2.10
|
517,600
|
|
|
3/23/2021
|
0.00 / 0.00%
|
2.03
|
2.04
|
2.01
|
2.03
|
2.03
|
2.03
|
296,400
|
|
|
3/22/2021
|
+0.01 / +0.50%
|
2.02
|
2.10
|
2.00
|
2.03
|
2.04
|
2.03
|
382,100
|
|
|
3/19/2021
|
-0.01 / -0.49%
|
2.03
|
2.05
|
2.00
|
2.02
|
2.03
|
2.02
|
234,400
|
|
|
3/18/2021
|
+0.02 / +1.00%
|
2.03
|
2.08
|
2.03
|
2.03
|
2.04
|
2.03
|
329,500
|
|
|
3/17/2021
|
-0.04 / -1.95%
|
2.01
|
2.05
|
2.01
|
2.01
|
2.03
|
2.01
|
357,600
|
|
|
3/16/2021
|
-0.05 / -2.38%
|
2.10
|
2.10
|
2.03
|
2.05
|
2.05
|
2.05
|
271,300
|
|
|
3/15/2021
|
+0.13 / +6.60%
|
1.98
|
2.10
|
1.90
|
2.10
|
2.02
|
2.10
|
520,200
|
|
|
3/12/2021
|
-0.03 / -1.50%
|
1.90
|
1.99
|
1.90
|
1.97
|
1.93
|
1.97
|
304,900
|
|
|
3/11/2021
|
-0.13 / -6.10%
|
2.00
|
2.10
|
1.99
|
2.00
|
2.00
|
2.00
|
999,300
|
|
|
3/10/2021
|
+0.06 / +2.90%
|
2.10
|
2.18
|
2.08
|
2.13
|
2.12
|
2.13
|
526,400
|
|
|
3/9/2021
|
+0.13 / +6.70%
|
2.06
|
2.07
|
2.00
|
2.07
|
2.06
|
2.07
|
773,600
|
|
|
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
|
|
|