|
Closing price on 5/18/2018
|
|
| Open |
14.85 |
| High |
14.95 |
| Low |
14.85 |
| Volume |
1,318,850 |
| Split-adjusted Price |
14.90 |
|
|
FTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
0.00 / 0.00%
|
14.85
|
14.95
|
14.85
|
14.90
|
14.90
|
14.90
|
1,318,850
|
|
|
5/17/2018
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.70
|
14.90
|
14.84
|
14.90
|
992,170
|
|
|
5/16/2018
|
-0.15 / -0.99%
|
15.10
|
15.10
|
14.90
|
14.95
|
15.00
|
14.95
|
1,061,130
|
|
|
5/15/2018
|
+0.05 / +0.33%
|
15.05
|
15.15
|
15.00
|
15.10
|
15.05
|
15.10
|
1,109,710
|
|
|
5/14/2018
|
0.00 / 0.00%
|
15.05
|
15.05
|
15.00
|
15.05
|
15.05
|
15.05
|
990,000
|
|
|
5/11/2018
|
0.00 / 0.00%
|
15.05
|
15.10
|
15.00
|
15.05
|
15.03
|
15.05
|
1,006,870
|
|
|
5/10/2018
|
-0.05 / -0.33%
|
15.10
|
15.15
|
15.05
|
15.05
|
15.05
|
15.05
|
924,260
|
|
|
5/9/2018
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
15.10
|
713,160
|
|
|
5/8/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.05
|
15.10
|
15.05
|
15.10
|
733,080
|
|
|
5/7/2018
|
-0.05 / -0.33%
|
15.15
|
15.20
|
15.05
|
15.10
|
15.11
|
15.10
|
689,950
|
|
|
5/4/2018
|
+0.10 / +0.66%
|
15.05
|
15.20
|
15.00
|
15.15
|
15.14
|
15.15
|
653,750
|
|
|
5/3/2018
|
-0.10 / -0.66%
|
15.15
|
15.15
|
15.00
|
15.05
|
15.01
|
15.05
|
614,710
|
|
|
5/2/2018
|
-0.05 / -0.33%
|
15.20
|
15.25
|
15.15
|
15.15
|
15.20
|
15.15
|
361,300
|
|
|
4/27/2018
|
-0.15 / -0.98%
|
15.30
|
15.35
|
15.15
|
15.20
|
15.21
|
15.20
|
572,310
|
|
|
4/26/2018
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.35
|
15.35
|
15.35
|
15.35
|
508,350
|
|
|
4/24/2018
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.35
|
15.35
|
15.38
|
15.35
|
288,740
|
|
|
4/23/2018
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.20
|
15.35
|
15.35
|
15.35
|
371,560
|
|
|
4/20/2018
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.20
|
15.35
|
15.25
|
15.35
|
209,460
|
|
|
4/19/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.15
|
15.30
|
15.22
|
15.30
|
391,270
|
|
|
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
|
|
|