|
|
Closing price on 5/17/2019
|
|
| Open |
22.55 |
| High |
23.75 |
| Low |
22.35 |
| Volume |
1,242,040 |
| Split-adjusted Price |
23.75 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
+1.20 / +5.32%
|
22.55
|
23.75
|
22.35
|
23.75
|
23.08
|
23.75
|
1,242,040
|
|
|
5/16/2019
|
-0.20 / -0.88%
|
22.75
|
22.75
|
22.45
|
22.55
|
22.61
|
22.55
|
826,830
|
|
|
5/15/2019
|
0.00 / 0.00%
|
22.35
|
22.90
|
22.35
|
22.75
|
22.64
|
22.75
|
770,120
|
|
|
5/14/2019
|
-0.05 / -0.22%
|
22.55
|
22.90
|
22.35
|
22.75
|
22.66
|
22.75
|
1,143,840
|
|
|
5/13/2019
|
+0.45 / +2.01%
|
22.35
|
23.10
|
22.35
|
22.80
|
22.69
|
22.80
|
1,081,050
|
|
|
5/10/2019
|
0.00 / 0.00%
|
22.35
|
22.40
|
22.10
|
22.35
|
22.22
|
22.35
|
619,040
|
|
|
5/9/2019
|
-0.65 / -2.83%
|
22.75
|
22.95
|
22.00
|
22.35
|
22.51
|
22.35
|
1,141,300
|
|
|
5/8/2019
|
+0.45 / +2.00%
|
22.55
|
23.15
|
22.45
|
23.00
|
22.77
|
23.00
|
1,400,220
|
|
|
5/7/2019
|
+0.75 / +3.44%
|
21.80
|
22.55
|
21.65
|
22.55
|
22.10
|
22.55
|
1,108,430
|
|
|
5/6/2019
|
+0.35 / +1.63%
|
21.00
|
21.85
|
20.80
|
21.80
|
21.18
|
21.80
|
873,820
|
|
|
5/3/2019
|
+0.50 / +2.39%
|
20.80
|
21.45
|
20.75
|
21.45
|
21.04
|
21.45
|
975,740
|
|
|
5/2/2019
|
+0.15 / +0.72%
|
20.70
|
21.10
|
20.70
|
20.95
|
20.94
|
20.95
|
718,880
|
|
|
4/26/2019
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.65
|
20.80
|
20.82
|
20.80
|
683,430
|
|
|
4/25/2019
|
-0.05 / -0.24%
|
20.95
|
21.15
|
20.70
|
20.90
|
20.98
|
20.90
|
744,770
|
|
|
4/24/2019
|
+0.45 / +2.20%
|
20.50
|
20.95
|
20.20
|
20.95
|
20.50
|
20.95
|
923,780
|
|
|
4/23/2019
|
-0.20 / -0.97%
|
20.50
|
20.75
|
20.40
|
20.50
|
20.61
|
20.50
|
723,350
|
|
|
4/22/2019
|
-0.10 / -0.48%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.70
|
20.70
|
724,580
|
|
|
4/19/2019
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.86
|
20.80
|
742,410
|
|
|
4/18/2019
|
+0.30 / +1.46%
|
20.50
|
20.95
|
20.45
|
20.80
|
20.68
|
20.80
|
1,048,720
|
|
|
4/17/2019
|
-0.20 / -0.97%
|
20.50
|
20.70
|
20.45
|
20.50
|
20.57
|
20.50
|
772,830
|
|
|
4/16/2019
|
-0.10 / -0.48%
|
20.70
|
20.85
|
20.40
|
20.70
|
20.70
|
20.70
|
1,952,900
|
|
|
4/12/2019
|
-0.35 / -1.65%
|
20.45
|
21.00
|
20.10
|
20.80
|
20.56
|
20.80
|
1,086,310
|
|
|
4/11/2019
|
-0.85 / -3.86%
|
21.50
|
21.90
|
21.05
|
21.15
|
21.16
|
21.15
|
708,640
|
|
|
4/10/2019
|
+0.65 / +3.04%
|
21.00
|
22.00
|
20.65
|
22.00
|
21.30
|
22.00
|
1,364,040
|
|
|
4/9/2019
|
+1.05 / +5.17%
|
20.30
|
21.35
|
20.20
|
21.35
|
20.74
|
21.35
|
1,188,020
|
|
|
4/8/2019
|
+0.30 / +1.50%
|
19.75
|
20.30
|
19.70
|
20.30
|
19.93
|
20.30
|
1,056,560
|
|
|
4/5/2019
|
+0.45 / +2.30%
|
19.35
|
20.00
|
19.15
|
20.00
|
19.58
|
20.00
|
1,021,820
|
|
|
4/4/2019
|
-0.15 / -0.76%
|
19.00
|
19.55
|
18.95
|
19.55
|
19.28
|
19.55
|
758,760
|
|
|
4/3/2019
|
-0.15 / -0.76%
|
19.40
|
19.85
|
19.00
|
19.70
|
19.34
|
19.70
|
828,760
|
|
|
4/2/2019
|
-0.35 / -1.73%
|
19.75
|
20.25
|
19.00
|
19.85
|
19.43
|
19.85
|
784,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|